Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 52.31 | 52.01 | 52.00 | 51.62 | 1,765,591 | -0.42(-0.81%) |
Mar 27, 2024 | 51.26 | 52.07 | 51.09 | 52.04 | 2,119,575 | +1.04(+2.04%) |
Mar 26, 2024 | 51.27 | 51.31 | 50.70 | 51.00 | 1,477,927 | +0.14(+0.28%) |
Mar 25, 2024 | 51.14 | 51.27 | 50.50 | 50.86 | 1,657,463 | -0.04(-0.08%) |
Mar 22, 2024 | 51.60 | 51.71 | 50.89 | 50.90 | 1,380,431 | -0.74(-1.43%) |
Mar 21, 2024 | 52.44 | 52.66 | 51.62 | 51.64 | 1,669,592 | -0.61(-1.17%) |
Mar 20, 2024 | 52.31 | 52.59 | 51.86 | 52.25 | 1,971,778 | -0.09(-0.17%) |
Mar 19, 2024 | 52.24 | 52.64 | 51.90 | 52.34 | 2,315,231 | -0.09(-0.17%) |
Mar 18, 2024 | 53.39 | 53.50 | 52.41 | 52.43 | 2,107,280 | -1.29(-2.40%) |
Mar 15, 2024 | 52.76 | 54.02 | 52.76 | 53.72 | 2,931,933 | +0.41(+0.77%) |
Mar 14, 2024 | 54.02 | 54.05 | 52.95 | 53.31 | 1,816,799 | -1.01(-1.86%) |
Mar 13, 2024 | 54.39 | 54.71 | 54.11 | 54.32 | 1,479,577 | -0.01(-0.02%) |
Mar 12, 2024 | 55.13 | 55.28 | 54.24 | 54.33 | 1,407,590 | -0.83(-1.50%) |
Mar 11, 2024 | 54.51 | 55.38 | 54.51 | 55.16 | 1,826,632 | +0.74(+1.36%) |
Mar 08, 2024 | 54.83 | 55.15 | 54.19 | 54.42 | 2,227,538 | -0.18(-0.33%) |
Mar 07, 2024 | 56.26 | 56.34 | 54.01 | 54.60 | 2,997,629 | -1.73(-3.07%) |
Mar 06, 2024 | 56.65 | 57.10 | 54.37 | 56.33 | 4,181,426 | -4.45(-7.32%) |
Mar 05, 2024 | 60.42 | 60.97 | 60.16 | 60.78 | 2,659,932 | +0.52(+0.86%) |
Mar 04, 2024 | 59.82 | 60.77 | 59.74 | 60.26 | 1,863,300 | -0.11(-0.18%) |
Mar 01, 2024 | 59.94 | 60.80 | 59.25 | 60.37 | 1,689,886 | +0.14(+0.23%) |
Feb 29, 2024 | 58.34 | 60.41 | 58.31 | 60.23 | 3,262,913 | +1.74(+2.97%) |
Feb 28, 2024 | 57.56 | 58.70 | 57.10 | 58.49 | 1,157,212 | +0.87(+1.51%) |
Feb 27, 2024 | 56.96 | 57.71 | 56.80 | 57.62 | 1,062,399 | +0.62(+1.09%) |
Feb 26, 2024 | 57.18 | 57.21 | 56.37 | 57.00 | 1,318,613 | -0.49(-0.85%) |
Feb 23, 2024 | 57.85 | 58.14 | 56.84 | 57.49 | 1,681,062 | -0.33(-0.57%) |
Feb 22, 2024 | 58.68 | 58.70 | 57.61 | 57.82 | 1,325,530 | -0.75(-1.28%) |
Feb 21, 2024 | 58.66 | 59.09 | 58.18 | 58.57 | 920,369 | +0.06(+0.10%) |
Feb 20, 2024 | 57.82 | 58.84 | 57.61 | 58.51 | 1,152,662 | +0.64(+1.11%) |
Feb 16, 2024 | 57.86 | 58.39 | 57.59 | 57.87 | 1,181,100 | -0.14(-0.24%) |
Feb 15, 2024 | 57.76 | 58.28 | 57.42 | 58.01 | 771,664 | +0.66(+1.15%) |
Feb 14, 2024 | 56.69 | 57.39 | 56.39 | 57.35 | 861,929 | +0.66(+1.16%) |
Feb 13, 2024 | 57.00 | 57.43 | 56.22 | 56.69 | 1,191,610 | -1.09(-1.89%) |
Feb 12, 2024 | 56.66 | 57.97 | 56.65 | 57.78 | 929,079 | +1.21(+2.14%) |
Feb 09, 2024 | 56.85 | 56.90 | 56.31 | 56.57 | 870,317 | -0.36(-0.63%) |
Feb 08, 2024 | 57.05 | 57.46 | 56.60 | 56.93 | 1,111,713 | -0.20(-0.35%) |
Feb 07, 2024 | 57.13 | 57.25 | 56.49 | 57.13 | 1,206,304 | +0.22(+0.39%) |
Feb 06, 2024 | 56.35 | 57.08 | 56.19 | 56.91 | 1,343,338 | +0.48(+0.85%) |
Feb 05, 2024 | 56.64 | 56.64 | 55.55 | 56.43 | 2,893,426 | -0.37(-0.65%) |
Feb 02, 2024 | 56.65 | 57.10 | 56.05 | 56.80 | 1,067,367 | -0.23(-0.40%) |
Feb 01, 2024 | 54.89 | 57.18 | 54.71 | 57.03 | 1,783,547 | +2.13(+3.88%) |
Jan 31, 2024 | 56.12 | 56.27 | 54.50 | 54.90 | 3,067,171 | -1.21(-2.16%) |
Jan 30, 2024 | 56.08 | 56.63 | 55.77 | 56.11 | 1,708,326 | -0.37(-0.66%) |
Jan 29, 2024 | 56.00 | 56.69 | 54.91 | 56.48 | 1,467,501 | -0.21(-0.37%) |
Jan 26, 2024 | 57.55 | 57.64 | 56.57 | 56.69 | 2,077,959 | +0.98(+1.76%) |
Jan 25, 2024 | 54.93 | 55.71 | 54.59 | 55.71 | 1,844,954 | +1.15(+2.11%) |
Jan 24, 2024 | 55.22 | 55.42 | 54.53 | 54.56 | 2,314,927 | -0.48(-0.87%) |
Jan 23, 2024 | 54.25 | 55.25 | 54.10 | 55.04 | 1,280,686 | +1.05(+1.94%) |
Jan 22, 2024 | 54.54 | 54.81 | 53.81 | 53.99 | 1,216,787 | -0.61(-1.12%) |
Jan 19, 2024 | 54.62 | 54.92 | 53.81 | 54.60 | 1,393,105 | +0.06(+0.11%) |
Jan 18, 2024 | 53.93 | 54.60 | 53.67 | 54.54 | 1,286,550 | +0.51(+0.94%) |
Jan 17, 2024 | 54.15 | 54.39 | 53.66 | 54.03 | 1,530,942 | -0.53(-0.97%) |
Jan 16, 2024 | 55.48 | 55.55 | 54.11 | 54.56 | 1,511,879 | -1.22(-2.19%) |
Jan 12, 2024 | 55.81 | 56.22 | 55.41 | 55.78 | 1,296,164 | +0.27(+0.49%) |
Jan 11, 2024 | 55.41 | 55.59 | 54.34 | 55.51 | 1,656,724 | -0.08(-0.14%) |
Jan 10, 2024 | 55.56 | 55.84 | 55.01 | 55.59 | 1,269,633 | +0.03(+0.05%) |
Jan 09, 2024 | 55.09 | 55.56 | 54.75 | 55.56 | 1,272,558 | -0.13(-0.23%) |
Jan 08, 2024 | 55.38 | 55.69 | 55.07 | 55.69 | 1,278,714 | +0.60(+1.09%) |
Jan 05, 2024 | 55.52 | 55.95 | 54.64 | 55.09 | 1,123,565 | -0.75(-1.34%) |
Jan 04, 2024 | 55.99 | 56.34 | 55.72 | 55.84 | 1,166,093 | +0.07(+0.13%) |
Jan 03, 2024 | 56.52 | 56.68 | 55.32 | 55.77 | 1,482,635 | -1.08(-1.90%) |