Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 51.53 | 52.82 | 52.78 | 52.58 | 2,074,630 | +1.13(+2.19%) |
Mar 27, 2024 | 50.69 | 51.47 | 50.60 | 51.45 | 1,003,973 | +1.00(+1.98%) |
Mar 26, 2024 | 50.78 | 51.19 | 50.39 | 50.45 | 1,143,110 | -0.43(-0.84%) |
Mar 25, 2024 | 51.27 | 51.64 | 50.36 | 50.88 | 1,401,666 | -0.25(-0.48%) |
Mar 22, 2024 | 51.99 | 52.12 | 51.03 | 51.12 | 1,019,191 | -0.66(-1.28%) |
Mar 21, 2024 | 50.80 | 52.07 | 50.80 | 51.79 | 975,592 | +1.29(+2.55%) |
Mar 20, 2024 | 48.90 | 50.67 | 48.87 | 50.50 | 1,170,679 | +1.45(+2.95%) |
Mar 19, 2024 | 48.29 | 49.07 | 48.29 | 49.05 | 1,471,485 | +0.61(+1.27%) |
Mar 18, 2024 | 48.92 | 49.00 | 48.31 | 48.44 | 2,014,211 | -0.36(-0.73%) |
Mar 15, 2024 | 49.06 | 49.55 | 48.55 | 48.80 | 7,123,838 | -0.37(-0.75%) |
Mar 14, 2024 | 50.33 | 50.37 | 48.80 | 49.16 | 1,702,241 | -1.16(-2.30%) |
Mar 13, 2024 | 49.75 | 50.41 | 49.75 | 50.32 | 2,055,059 | +0.56(+1.12%) |
Mar 12, 2024 | 50.11 | 50.22 | 49.23 | 49.76 | 1,210,371 | -0.31(-0.63%) |
Mar 11, 2024 | 49.33 | 50.17 | 49.18 | 50.08 | 1,994,993 | +0.66(+1.33%) |
Mar 08, 2024 | 49.96 | 50.33 | 49.27 | 49.42 | 2,137,366 | -1.03(-2.04%) |
Mar 07, 2024 | 51.34 | 51.75 | 50.20 | 50.45 | 2,586,825 | -0.55(-1.08%) |
Mar 06, 2024 | 50.72 | 51.12 | 50.10 | 51.00 | 1,197,328 | +0.57(+1.13%) |
Mar 05, 2024 | 49.91 | 50.89 | 49.91 | 50.43 | 1,452,410 | +0.34(+0.69%) |
Mar 04, 2024 | 49.68 | 51.06 | 49.46 | 50.09 | 1,940,057 | +0.56(+1.13%) |
Mar 01, 2024 | 49.59 | 50.02 | 49.37 | 49.53 | 914,884 | -0.09(-0.18%) |
Feb 29, 2024 | 49.18 | 49.72 | 48.89 | 49.62 | 1,545,905 | +0.86(+1.77%) |
Feb 28, 2024 | 49.09 | 49.09 | 48.63 | 48.75 | 1,088,052 | -0.38(-0.78%) |
Feb 27, 2024 | 48.50 | 49.16 | 48.45 | 49.14 | 1,381,154 | +0.59(+1.21%) |
Feb 26, 2024 | 48.74 | 49.03 | 48.18 | 48.55 | 2,305,408 | -0.56(-1.14%) |
Feb 23, 2024 | 49.04 | 49.56 | 48.77 | 49.11 | 1,798,757 | +0.09(+0.18%) |
Feb 22, 2024 | 50.89 | 51.11 | 48.85 | 49.02 | 3,243,071 | -2.80(-5.40%) |
Feb 21, 2024 | 51.08 | 51.93 | 50.98 | 51.81 | 1,816,739 | +0.68(+1.32%) |
Feb 20, 2024 | 51.02 | 51.52 | 50.86 | 51.14 | 1,937,853 | -0.26(-0.50%) |
Feb 16, 2024 | 51.14 | 51.68 | 51.14 | 51.39 | 1,501,995 | -0.23(-0.44%) |
Feb 15, 2024 | 51.22 | 51.92 | 51.21 | 51.62 | 1,417,364 | +0.60(+1.17%) |
Feb 14, 2024 | 50.54 | 51.09 | 50.21 | 51.02 | 1,752,418 | +0.93(+1.86%) |
Feb 13, 2024 | 50.33 | 50.50 | 49.37 | 50.09 | 2,174,045 | -0.88(-1.73%) |
Feb 12, 2024 | 50.41 | 51.27 | 50.27 | 50.97 | 1,934,713 | +0.73(+1.44%) |
Feb 09, 2024 | 49.88 | 50.26 | 49.46 | 50.24 | 1,070,557 | +0.33(+0.67%) |
Feb 08, 2024 | 49.37 | 50.08 | 48.93 | 49.91 | 1,483,159 | +0.53(+1.07%) |
Feb 07, 2024 | 49.24 | 49.69 | 48.86 | 49.38 | 1,614,930 | +0.26(+0.54%) |
Feb 06, 2024 | 48.70 | 49.24 | 48.64 | 49.12 | 982,463 | +0.36(+0.74%) |
Feb 05, 2024 | 49.33 | 49.40 | 48.39 | 48.75 | 1,537,388 | -0.98(-1.97%) |
Feb 02, 2024 | 49.50 | 50.12 | 49.17 | 49.73 | 1,277,400 | +0.06(+0.12%) |
Feb 01, 2024 | 49.03 | 49.71 | 48.12 | 49.67 | 992,984 | +0.60(+1.22%) |
Jan 31, 2024 | 49.98 | 49.98 | 49.02 | 49.08 | 1,626,964 | -0.92(-1.84%) |
Jan 30, 2024 | 49.45 | 50.03 | 49.38 | 50.00 | 824,882 | +0.37(+0.75%) |
Jan 29, 2024 | 48.88 | 49.75 | 48.71 | 49.63 | 930,557 | +0.60(+1.22%) |
Jan 26, 2024 | 49.05 | 49.26 | 48.84 | 49.03 | 1,406,467 | +0.21(+0.42%) |
Jan 25, 2024 | 48.96 | 48.96 | 48.01 | 48.82 | 1,250,375 | +0.24(+0.48%) |
Jan 24, 2024 | 48.63 | 48.81 | 48.26 | 48.59 | 1,469,197 | +0.47(+0.98%) |
Jan 23, 2024 | 48.72 | 48.92 | 47.95 | 48.12 | 1,311,124 | -0.76(-1.55%) |
Jan 22, 2024 | 48.20 | 49.00 | 48.20 | 48.87 | 2,257,880 | +0.92(+1.92%) |
Jan 19, 2024 | 47.41 | 48.04 | 46.81 | 47.95 | 2,000,606 | +0.67(+1.41%) |
Jan 18, 2024 | 47.57 | 47.60 | 46.90 | 47.28 | 1,154,248 | -0.23(-0.47%) |
Jan 17, 2024 | 47.27 | 47.89 | 47.07 | 47.51 | 1,535,648 | -0.46(-0.96%) |
Jan 16, 2024 | 48.41 | 48.46 | 47.58 | 47.97 | 1,881,525 | -0.95(-1.95%) |
Jan 12, 2024 | 48.78 | 49.02 | 48.35 | 48.92 | 1,454,318 | +0.24(+0.48%) |
Jan 11, 2024 | 48.64 | 48.72 | 47.73 | 48.68 | 1,843,329 | +0.05(+0.10%) |
Jan 10, 2024 | 48.24 | 48.66 | 47.82 | 48.64 | 1,588,586 | +0.78(+1.64%) |
Jan 09, 2024 | 47.83 | 48.22 | 47.66 | 47.85 | 1,169,776 | -0.41(-0.85%) |
Jan 08, 2024 | 48.10 | 48.39 | 47.67 | 48.26 | 1,036,776 | +0.34(+0.72%) |
Jan 05, 2024 | 47.09 | 48.15 | 46.67 | 47.92 | 1,657,686 | +0.78(+1.67%) |
Jan 04, 2024 | 47.21 | 47.94 | 47.00 | 47.13 | 1,437,289 | +0.02(+0.04%) |
Jan 03, 2024 | 47.99 | 48.20 | 47.09 | 47.11 | 1,529,373 | -1.51(-3.11%) |