Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 54.77 | 55.26 | 54.28 | 54.74 | 777,589 | +0.17(+0.31%) |
Mar 27, 2024 | 52.90 | 54.67 | 52.90 | 54.57 | 527,418 | +1.65(+3.12%) |
Mar 26, 2024 | 53.94 | 54.22 | 52.70 | 52.92 | 803,498 | -0.72(-1.33%) |
Mar 25, 2024 | 52.97 | 54.28 | 52.97 | 53.63 | 627,813 | +0.92(+1.75%) |
Mar 22, 2024 | 55.26 | 55.26 | 52.56 | 52.71 | 947,968 | -3.00(-5.39%) |
Mar 21, 2024 | 55.94 | 56.50 | 55.53 | 55.71 | 686,270 | -0.08(-0.14%) |
Mar 20, 2024 | 54.20 | 55.85 | 53.80 | 55.79 | 673,738 | +1.46(+2.69%) |
Mar 19, 2024 | 53.47 | 54.64 | 53.47 | 54.33 | 677,589 | +0.84(+1.58%) |
Mar 18, 2024 | 53.60 | 53.96 | 52.81 | 53.49 | 810,408 | -0.14(-0.26%) |
Mar 15, 2024 | 53.56 | 54.74 | 53.12 | 53.62 | 7,761,922 | -0.04(-0.07%) |
Mar 14, 2024 | 53.17 | 53.84 | 52.77 | 53.66 | 1,273,057 | +0.99(+1.89%) |
Mar 13, 2024 | 51.77 | 53.33 | 51.77 | 52.67 | 1,642,048 | +0.92(+1.79%) |
Mar 12, 2024 | 51.49 | 52.02 | 51.00 | 51.75 | 1,532,493 | +0.14(+0.27%) |
Mar 11, 2024 | 48.95 | 51.72 | 48.91 | 51.61 | 3,120,782 | +3.59(+7.47%) |
Mar 08, 2024 | 49.10 | 49.72 | 44.81 | 48.02 | 4,221,366 | -0.51(-1.04%) |
Mar 07, 2024 | 53.00 | 53.79 | 47.84 | 48.53 | 2,476,080 | -4.25(-8.06%) |
Mar 06, 2024 | 53.15 | 53.75 | 52.45 | 52.78 | 678,860 | -0.14(-0.26%) |
Mar 05, 2024 | 52.27 | 53.53 | 52.27 | 52.92 | 635,293 | +0.49(+0.93%) |
Mar 04, 2024 | 53.74 | 53.94 | 52.39 | 52.43 | 1,182,469 | -0.86(-1.61%) |
Mar 01, 2024 | 51.71 | 53.52 | 51.71 | 53.29 | 1,904,846 | +1.77(+3.43%) |
Feb 29, 2024 | 52.16 | 52.43 | 51.30 | 51.52 | 1,610,667 | -0.50(-0.97%) |
Feb 28, 2024 | 53.33 | 54.90 | 50.74 | 52.03 | 1,810,511 | -2.29(-4.22%) |
Feb 27, 2024 | 53.51 | 54.33 | 53.18 | 54.32 | 522,513 | +0.99(+1.85%) |
Feb 26, 2024 | 53.11 | 53.62 | 52.72 | 53.33 | 475,271 | -0.02(-0.04%) |
Feb 23, 2024 | 53.37 | 53.71 | 52.58 | 53.35 | 392,980 | -0.79(-1.46%) |
Feb 22, 2024 | 53.54 | 54.26 | 53.23 | 54.14 | 436,194 | +0.11(+0.20%) |
Feb 21, 2024 | 52.93 | 54.26 | 52.93 | 54.03 | 549,759 | +1.44(+2.74%) |
Feb 20, 2024 | 52.76 | 53.04 | 52.30 | 52.59 | 406,809 | -0.66(-1.24%) |
Feb 16, 2024 | 53.41 | 53.58 | 52.71 | 53.25 | 480,103 | -0.01(-0.02%) |
Feb 15, 2024 | 52.05 | 53.42 | 52.04 | 53.26 | 716,844 | +1.43(+2.76%) |
Feb 14, 2024 | 52.21 | 52.44 | 50.80 | 51.83 | 608,078 | +0.02(+0.04%) |
Feb 13, 2024 | 52.18 | 52.78 | 51.12 | 51.81 | 737,737 | -1.06(-2.00%) |
Feb 12, 2024 | 52.32 | 53.69 | 52.32 | 52.87 | 823,964 | +1.26(+2.45%) |
Feb 09, 2024 | 53.02 | 53.46 | 51.22 | 51.60 | 871,449 | -1.39(-2.63%) |
Feb 08, 2024 | 53.19 | 53.19 | 51.81 | 53.00 | 1,285,881 | +0.43(+0.83%) |
Feb 07, 2024 | 46.67 | 52.91 | 46.67 | 52.56 | 3,455,090 | +6.13(+13.21%) |
Feb 06, 2024 | 45.71 | 46.81 | 45.71 | 46.43 | 438,986 | +0.79(+1.73%) |
Feb 05, 2024 | 45.83 | 46.09 | 45.13 | 45.64 | 387,267 | -0.59(-1.28%) |
Feb 02, 2024 | 46.76 | 46.84 | 46.12 | 46.23 | 505,831 | -0.72(-1.54%) |
Feb 01, 2024 | 47.46 | 47.94 | 46.45 | 46.95 | 716,119 | -0.14(-0.29%) |
Jan 31, 2024 | 50.07 | 50.07 | 47.06 | 47.09 | 905,703 | -2.97(-5.94%) |
Jan 30, 2024 | 49.77 | 50.39 | 49.72 | 50.06 | 703,696 | -0.34(-0.67%) |
Jan 29, 2024 | 50.22 | 50.53 | 49.61 | 50.40 | 508,454 | +0.16(+0.31%) |
Jan 26, 2024 | 51.02 | 51.11 | 49.82 | 50.24 | 321,656 | -0.65(-1.28%) |
Jan 25, 2024 | 51.04 | 51.04 | 50.34 | 50.89 | 774,958 | +0.43(+0.86%) |
Jan 24, 2024 | 50.16 | 50.52 | 49.78 | 50.46 | 335,437 | +0.83(+1.67%) |
Jan 23, 2024 | 49.86 | 50.33 | 49.49 | 49.63 | 474,581 | -0.29(-0.57%) |
Jan 22, 2024 | 49.91 | 50.13 | 49.47 | 49.91 | 566,768 | -0.02(-0.04%) |
Jan 19, 2024 | 49.80 | 50.04 | 49.18 | 49.93 | 380,328 | +0.12(+0.24%) |
Jan 18, 2024 | 49.65 | 49.92 | 49.02 | 49.82 | 439,018 | +0.33(+0.66%) |
Jan 17, 2024 | 48.99 | 49.89 | 48.99 | 49.49 | 304,628 | -0.20(-0.40%) |
Jan 16, 2024 | 50.89 | 51.35 | 49.43 | 49.69 | 428,297 | -1.35(-2.65%) |
Jan 12, 2024 | 51.76 | 52.02 | 50.74 | 51.04 | 342,579 | +0.41(+0.82%) |
Jan 11, 2024 | 50.54 | 50.83 | 50.06 | 50.63 | 374,985 | +0.17(+0.33%) |
Jan 10, 2024 | 51.06 | 51.32 | 50.15 | 50.46 | 358,099 | -0.57(-1.12%) |
Jan 09, 2024 | 51.29 | 51.29 | 49.99 | 51.03 | 640,634 | -0.38(-0.73%) |
Jan 08, 2024 | 50.11 | 51.59 | 49.57 | 51.41 | 542,652 | +0.47(+0.93%) |
Jan 05, 2024 | 50.76 | 51.06 | 50.20 | 50.93 | 739,636 | -0.51(-1.00%) |
Jan 04, 2024 | 53.95 | 53.95 | 51.44 | 51.45 | 631,910 | -1.86(-3.48%) |
Jan 03, 2024 | 52.94 | 53.94 | 52.34 | 53.30 | 522,523 | -0.03(-0.06%) |