Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 49.32 | 49.99 | 49.24 | 49.91 | 2,565,401 | +0.62(+1.27%) |
Mar 27, 2024 | 47.91 | 49.31 | 47.90 | 49.29 | 2,274,560 | +1.50(+3.13%) |
Mar 26, 2024 | 48.20 | 48.25 | 47.56 | 47.79 | 1,595,303 | -0.37(-0.76%) |
Mar 25, 2024 | 48.25 | 48.47 | 47.92 | 48.16 | 985,042 | -0.04(-0.08%) |
Mar 22, 2024 | 48.69 | 48.72 | 48.15 | 48.20 | 1,445,499 | -0.23(-0.47%) |
Mar 21, 2024 | 48.45 | 48.76 | 48.26 | 48.43 | 2,316,451 | +0.10(+0.21%) |
Mar 20, 2024 | 48.36 | 48.81 | 48.07 | 48.33 | 1,683,137 | -0.15(-0.31%) |
Mar 19, 2024 | 48.07 | 48.66 | 48.06 | 48.48 | 1,725,521 | +0.34(+0.70%) |
Mar 18, 2024 | 47.74 | 48.54 | 47.73 | 48.14 | 1,819,906 | +0.22(+0.45%) |
Mar 15, 2024 | 47.52 | 48.17 | 47.52 | 47.92 | 4,246,872 | +0.32(+0.67%) |
Mar 14, 2024 | 48.30 | 48.52 | 47.30 | 47.60 | 1,827,791 | -0.85(-1.76%) |
Mar 13, 2024 | 48.36 | 48.86 | 48.34 | 48.46 | 1,583,899 | +0.16(+0.33%) |
Mar 12, 2024 | 48.93 | 49.02 | 47.98 | 48.30 | 1,913,889 | -0.81(-1.65%) |
Mar 11, 2024 | 48.98 | 49.49 | 48.88 | 49.11 | 1,792,058 | +0.25(+0.51%) |
Mar 08, 2024 | 48.82 | 49.12 | 48.32 | 48.86 | 1,849,066 | +0.28(+0.57%) |
Mar 07, 2024 | 48.95 | 49.07 | 48.57 | 48.59 | 2,140,554 | +0.08(+0.16%) |
Mar 06, 2024 | 48.47 | 48.80 | 48.28 | 48.51 | 2,068,463 | +0.47(+0.97%) |
Mar 05, 2024 | 48.36 | 48.97 | 47.80 | 48.04 | 2,124,160 | -0.03(-0.06%) |
Mar 04, 2024 | 47.04 | 48.11 | 46.98 | 48.07 | 1,672,401 | +0.80(+1.70%) |
Mar 01, 2024 | 47.06 | 47.27 | 46.35 | 47.27 | 1,826,903 | -0.02(-0.04%) |
Feb 29, 2024 | 47.36 | 47.65 | 47.02 | 47.29 | 2,506,445 | +0.19(+0.40%) |
Feb 28, 2024 | 47.16 | 47.33 | 46.90 | 47.10 | 1,483,778 | -0.26(-0.54%) |
Feb 27, 2024 | 47.10 | 47.38 | 46.87 | 47.36 | 1,528,280 | +0.39(+0.82%) |
Feb 26, 2024 | 47.96 | 47.96 | 46.72 | 46.97 | 1,791,923 | -1.26(-2.61%) |
Feb 23, 2024 | 48.01 | 48.55 | 47.93 | 48.23 | 2,060,102 | +0.07(+0.14%) |
Feb 22, 2024 | 48.33 | 48.33 | 47.78 | 48.16 | 1,555,810 | -0.46(-0.94%) |
Feb 21, 2024 | 48.19 | 48.63 | 47.89 | 48.61 | 1,866,133 | +0.83(+1.74%) |
Feb 20, 2024 | 47.78 | 48.27 | 47.61 | 47.78 | 2,467,123 | -0.10(-0.21%) |
Feb 16, 2024 | 47.72 | 48.16 | 47.34 | 47.88 | 2,650,303 | -0.05(-0.10%) |
Feb 15, 2024 | 47.34 | 47.94 | 47.34 | 47.93 | 2,320,347 | +0.76(+1.62%) |
Feb 14, 2024 | 46.93 | 47.29 | 46.76 | 47.17 | 1,933,766 | +0.06(+0.13%) |
Feb 13, 2024 | 47.99 | 48.14 | 46.67 | 47.11 | 3,017,897 | -0.88(-1.84%) |
Feb 12, 2024 | 47.58 | 48.10 | 47.34 | 47.99 | 1,430,030 | +0.52(+1.11%) |
Feb 09, 2024 | 46.93 | 47.53 | 46.87 | 47.47 | 1,522,841 | +0.45(+0.95%) |
Feb 08, 2024 | 47.07 | 47.14 | 46.53 | 47.02 | 1,487,541 | -0.30(-0.63%) |
Feb 07, 2024 | 47.54 | 47.54 | 46.99 | 47.32 | 1,163,242 | +0.02(+0.04%) |
Feb 06, 2024 | 47.12 | 47.55 | 46.92 | 47.30 | 1,505,716 | +0.15(+0.31%) |
Feb 05, 2024 | 47.81 | 47.91 | 47.13 | 47.15 | 1,601,252 | -1.18(-2.44%) |
Feb 02, 2024 | 48.83 | 48.83 | 47.87 | 48.33 | 1,890,970 | -1.03(-2.09%) |
Feb 01, 2024 | 47.99 | 49.39 | 47.63 | 49.36 | 2,571,779 | +1.17(+2.43%) |
Jan 31, 2024 | 48.78 | 48.85 | 47.73 | 48.19 | 10,289,209 | -0.22(-0.45%) |
Jan 30, 2024 | 48.15 | 48.65 | 47.64 | 48.41 | 1,973,178 | +0.17(+0.35%) |
Jan 29, 2024 | 47.94 | 48.37 | 47.69 | 48.24 | 1,905,569 | +0.33(+0.70%) |
Jan 26, 2024 | 47.90 | 48.25 | 47.78 | 47.91 | 2,452,038 | +0.10(+0.21%) |
Jan 25, 2024 | 47.86 | 47.98 | 47.35 | 47.81 | 2,808,427 | +0.60(+1.27%) |
Jan 24, 2024 | 48.04 | 48.37 | 47.08 | 47.21 | 2,158,194 | -0.62(-1.29%) |
Jan 23, 2024 | 47.56 | 47.86 | 47.22 | 47.83 | 2,199,010 | +0.30(+0.64%) |
Jan 22, 2024 | 47.89 | 48.20 | 47.37 | 47.52 | 1,561,535 | -0.40(-0.84%) |
Jan 19, 2024 | 48.22 | 48.32 | 47.74 | 47.92 | 1,651,274 | -0.18(-0.37%) |
Jan 18, 2024 | 48.34 | 48.35 | 47.70 | 48.10 | 1,820,574 | -0.48(-0.99%) |
Jan 17, 2024 | 48.93 | 49.48 | 48.27 | 48.58 | 1,927,747 | -0.73(-1.47%) |
Jan 16, 2024 | 49.35 | 49.79 | 49.10 | 49.31 | 2,420,883 | -0.10(-0.20%) |
Jan 12, 2024 | 49.39 | 49.64 | 49.08 | 49.41 | 2,249,383 | +0.28(+0.58%) |
Jan 11, 2024 | 50.38 | 50.60 | 48.99 | 49.12 | 2,573,983 | -1.78(-3.51%) |
Jan 10, 2024 | 51.20 | 51.26 | 50.75 | 50.91 | 1,295,745 | -0.30(-0.59%) |
Jan 09, 2024 | 51.15 | 51.32 | 50.88 | 51.21 | 1,432,578 | -0.11(-0.21%) |
Jan 08, 2024 | 50.99 | 51.35 | 50.73 | 51.32 | 1,305,335 | +0.29(+0.58%) |
Jan 05, 2024 | 50.91 | 51.32 | 50.61 | 51.02 | 1,197,982 | +0.09(+0.17%) |
Jan 04, 2024 | 50.70 | 51.28 | 50.55 | 50.94 | 1,623,133 | +0.18(+0.35%) |
Jan 03, 2024 | 50.95 | 51.05 | 50.51 | 50.76 | 1,622,130 | -0.12(-0.23%) |