Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 51.65 | 51.57 | 51.55 | 51.48 | 4,749,599 | +0.22(+0.43%) |
Mar 27, 2024 | 50.93 | 51.28 | 50.72 | 51.26 | 2,298,674 | +0.63(+1.24%) |
Mar 26, 2024 | 50.93 | 51.20 | 50.45 | 50.63 | 2,697,460 | +0.53(+1.05%) |
Mar 25, 2024 | 50.06 | 50.30 | 49.80 | 50.11 | 2,195,933 | +0.22(+0.44%) |
Mar 22, 2024 | 49.90 | 50.18 | 49.58 | 49.89 | 2,696,169 | -0.25(-0.50%) |
Mar 21, 2024 | 50.54 | 51.24 | 50.09 | 50.14 | 2,905,091 | -0.22(-0.43%) |
Mar 20, 2024 | 50.29 | 50.73 | 49.95 | 50.35 | 3,718,208 | -0.21(-0.41%) |
Mar 19, 2024 | 50.44 | 50.85 | 50.27 | 50.56 | 3,684,533 | +0.17(+0.34%) |
Mar 18, 2024 | 50.63 | 50.99 | 50.22 | 50.39 | 4,192,532 | -0.42(-0.82%) |
Mar 15, 2024 | 51.92 | 52.44 | 50.67 | 50.81 | 5,742,854 | -1.32(-2.54%) |
Mar 14, 2024 | 52.85 | 53.29 | 51.42 | 52.14 | 4,342,268 | -0.99(-1.86%) |
Mar 13, 2024 | 52.74 | 53.56 | 52.51 | 53.12 | 3,847,791 | +0.40(+0.76%) |
Mar 12, 2024 | 52.54 | 53.12 | 52.38 | 52.72 | 2,978,030 | +0.34(+0.65%) |
Mar 11, 2024 | 51.41 | 52.69 | 51.29 | 52.39 | 3,527,199 | +1.10(+2.14%) |
Mar 08, 2024 | 51.18 | 51.68 | 51.13 | 51.29 | 3,181,738 | +0.02(+0.04%) |
Mar 07, 2024 | 50.45 | 51.37 | 50.38 | 51.27 | 3,167,011 | +0.91(+1.80%) |
Mar 06, 2024 | 51.22 | 51.27 | 50.22 | 50.36 | 3,391,418 | -0.33(-0.65%) |
Mar 05, 2024 | 50.07 | 51.28 | 49.77 | 50.69 | 4,249,291 | +0.21(+0.41%) |
Mar 04, 2024 | 51.11 | 51.11 | 49.84 | 50.48 | 4,417,587 | -0.58(-1.13%) |
Mar 01, 2024 | 53.17 | 53.25 | 50.49 | 51.06 | 10,394,479 | -3.23(-5.94%) |
Feb 29, 2024 | 53.51 | 54.56 | 53.20 | 54.29 | 6,005,086 | +0.90(+1.68%) |
Feb 28, 2024 | 52.72 | 53.68 | 52.58 | 53.39 | 3,637,349 | +0.22(+0.41%) |
Feb 27, 2024 | 54.03 | 54.08 | 52.90 | 53.17 | 3,477,852 | -0.53(-0.98%) |
Feb 26, 2024 | 54.52 | 54.68 | 53.59 | 53.70 | 3,020,029 | -0.82(-1.50%) |
Feb 23, 2024 | 53.56 | 54.77 | 53.48 | 54.52 | 3,335,082 | +1.10(+2.05%) |
Feb 22, 2024 | 54.08 | 54.15 | 53.33 | 53.42 | 2,523,577 | +0.16(+0.30%) |
Feb 21, 2024 | 52.70 | 53.48 | 52.40 | 53.26 | 4,078,320 | +0.43(+0.81%) |
Feb 20, 2024 | 54.77 | 54.81 | 52.40 | 52.83 | 5,254,626 | -2.18(-3.96%) |
Feb 16, 2024 | 54.67 | 55.42 | 54.45 | 55.01 | 4,419,383 | +0.28(+0.51%) |
Feb 15, 2024 | 54.25 | 54.90 | 54.11 | 54.74 | 3,769,130 | +0.49(+0.90%) |
Feb 14, 2024 | 53.82 | 54.56 | 53.77 | 54.25 | 4,461,190 | +0.62(+1.15%) |
Feb 13, 2024 | 53.39 | 54.11 | 53.02 | 53.63 | 4,499,744 | -0.60(-1.10%) |
Feb 12, 2024 | 53.21 | 54.26 | 53.21 | 54.23 | 4,289,959 | +0.84(+1.57%) |
Feb 09, 2024 | 53.56 | 53.63 | 52.86 | 53.39 | 3,379,309 | +0.01(+0.02%) |
Feb 08, 2024 | 53.27 | 54.07 | 53.07 | 53.38 | 6,166,889 | +0.86(+1.63%) |
Feb 07, 2024 | 52.18 | 53.16 | 52.04 | 52.52 | 6,759,038 | +0.58(+1.11%) |
Feb 06, 2024 | 51.22 | 52.14 | 51.01 | 51.95 | 5,035,389 | +1.06(+2.07%) |
Feb 05, 2024 | 49.78 | 51.17 | 49.61 | 50.89 | 5,948,847 | +0.83(+1.65%) |
Feb 02, 2024 | 49.98 | 50.37 | 49.44 | 50.07 | 3,914,122 | -0.37(-0.73%) |
Feb 01, 2024 | 49.53 | 50.80 | 49.44 | 50.43 | 5,775,518 | +1.91(+3.95%) |
Jan 31, 2024 | 48.95 | 49.41 | 48.51 | 48.52 | 3,648,179 | -0.59(-1.19%) |
Jan 30, 2024 | 49.45 | 49.54 | 48.95 | 49.10 | 4,969,749 | -0.88(-1.77%) |
Jan 29, 2024 | 49.47 | 50.22 | 49.00 | 49.99 | 4,132,204 | +0.37(+0.74%) |
Jan 26, 2024 | 49.81 | 49.87 | 48.89 | 49.62 | 4,850,425 | -0.12(-0.24%) |
Jan 25, 2024 | 51.13 | 51.13 | 48.73 | 49.74 | 9,338,750 | +0.51(+1.03%) |
Jan 24, 2024 | 49.59 | 50.18 | 49.21 | 49.23 | 9,520,836 | +0.61(+1.26%) |
Jan 23, 2024 | 48.11 | 48.69 | 48.10 | 48.62 | 5,441,362 | +1.08(+2.27%) |
Jan 22, 2024 | 48.27 | 48.46 | 47.25 | 47.54 | 7,229,952 | -0.91(-1.88%) |
Jan 19, 2024 | 49.00 | 49.02 | 48.03 | 48.45 | 7,702,784 | -0.66(-1.35%) |
Jan 18, 2024 | 48.21 | 49.28 | 48.12 | 49.11 | 4,253,990 | +1.28(+2.67%) |
Jan 17, 2024 | 48.02 | 48.02 | 47.15 | 47.83 | 5,677,921 | -0.80(-1.65%) |
Jan 16, 2024 | 48.60 | 48.89 | 48.35 | 48.64 | 3,738,923 | -0.57(-1.15%) |
Jan 12, 2024 | 49.43 | 49.82 | 49.03 | 49.20 | 3,772,418 | -0.14(-0.28%) |
Jan 11, 2024 | 48.95 | 49.51 | 48.10 | 49.34 | 4,669,333 | +0.46(+0.93%) |
Jan 10, 2024 | 49.47 | 49.71 | 48.73 | 48.89 | 3,444,960 | -0.71(-1.44%) |
Jan 09, 2024 | 50.66 | 50.85 | 49.47 | 49.60 | 4,442,384 | -1.76(-3.42%) |
Jan 08, 2024 | 49.97 | 51.38 | 49.79 | 51.35 | 3,919,810 | +0.96(+1.91%) |
Jan 05, 2024 | 49.87 | 50.70 | 49.53 | 50.39 | 2,970,915 | +0.56(+1.11%) |
Jan 04, 2024 | 50.11 | 50.35 | 49.57 | 49.84 | 3,775,745 | -0.42(-0.83%) |
Jan 03, 2024 | 50.27 | 50.87 | 49.86 | 50.25 | 5,150,434 | -0.65(-1.29%) |