Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 49.25 | 49.45 | 48.30 | 48.60 | 2,465,333 | -0.94(-1.90%) |
Mar 27, 2024 | 49.67 | 49.85 | 49.53 | 49.54 | 2,664,821 | -0.21(-0.42%) |
Mar 26, 2024 | 49.19 | 49.83 | 49.16 | 49.75 | 3,615,192 | +0.31(+0.63%) |
Mar 25, 2024 | 48.23 | 50.50 | 48.20 | 49.44 | 3,649,427 | +1.37(+2.85%) |
Mar 22, 2024 | 48.16 | 48.27 | 47.84 | 48.07 | 2,333,136 | +0.34(+0.71%) |
Mar 21, 2024 | 47.40 | 47.82 | 47.38 | 47.73 | 1,581,040 | -0.50(-1.04%) |
Mar 20, 2024 | 47.33 | 48.30 | 47.24 | 48.23 | 990,485 | +0.75(+1.58%) |
Mar 19, 2024 | 47.32 | 47.54 | 47.23 | 47.48 | 633,700 | -0.35(-0.73%) |
Mar 18, 2024 | 48.04 | 48.12 | 47.74 | 47.83 | 961,216 | -0.46(-0.95%) |
Mar 15, 2024 | 48.35 | 48.51 | 48.05 | 48.29 | 1,267,096 | +0.20(+0.42%) |
Mar 14, 2024 | 48.47 | 48.47 | 47.83 | 48.09 | 1,050,394 | -0.15(-0.31%) |
Mar 13, 2024 | 48.30 | 48.52 | 48.17 | 48.24 | 804,264 | -0.22(-0.45%) |
Mar 12, 2024 | 48.40 | 48.46 | 48.20 | 48.46 | 741,655 | +0.11(+0.23%) |
Mar 11, 2024 | 48.40 | 48.50 | 48.11 | 48.35 | 794,583 | +0.10(+0.21%) |
Mar 08, 2024 | 47.99 | 48.25 | 47.98 | 48.25 | 828,247 | +0.19(+0.40%) |
Mar 07, 2024 | 48.05 | 48.26 | 47.87 | 48.06 | 670,507 | +0.38(+0.80%) |
Mar 06, 2024 | 47.33 | 47.76 | 47.30 | 47.68 | 2,682,660 | +0.18(+0.38%) |
Mar 05, 2024 | 47.56 | 47.73 | 47.35 | 47.50 | 1,976,725 | +0.35(+0.74%) |
Mar 04, 2024 | 46.97 | 47.38 | 46.84 | 47.15 | 1,977,440 | -0.14(-0.30%) |
Mar 01, 2024 | 47.44 | 47.50 | 47.08 | 47.29 | 2,931,320 | -0.56(-1.17%) |
Feb 29, 2024 | 48.04 | 48.09 | 47.27 | 47.85 | 1,645,970 | -0.15(-0.31%) |
Feb 28, 2024 | 48.07 | 48.94 | 47.86 | 48.00 | 1,347,299 | -0.21(-0.44%) |
Feb 27, 2024 | 48.25 | 48.35 | 48.09 | 48.21 | 948,606 | +0.01(+0.02%) |
Feb 26, 2024 | 48.86 | 48.89 | 48.18 | 48.20 | 1,207,070 | -0.57(-1.17%) |
Feb 23, 2024 | 48.35 | 48.82 | 48.22 | 48.77 | 1,144,503 | +0.97(+2.03%) |
Feb 22, 2024 | 47.89 | 48.23 | 47.72 | 47.80 | 2,068,392 | -0.12(-0.25%) |
Feb 21, 2024 | 47.03 | 48.43 | 47.00 | 47.92 | 2,003,495 | +1.07(+2.28%) |
Feb 20, 2024 | 47.40 | 47.68 | 46.84 | 46.85 | 2,320,656 | +0.67(+1.45%) |
Feb 16, 2024 | 46.23 | 46.70 | 46.08 | 46.18 | 2,337,554 | -0.21(-0.45%) |
Feb 15, 2024 | 46.27 | 46.64 | 46.25 | 46.39 | 1,931,417 | +0.59(+1.29%) |
Feb 14, 2024 | 45.66 | 46.01 | 45.56 | 45.80 | 2,606,537 | +0.05(+0.11%) |
Feb 13, 2024 | 46.22 | 46.34 | 45.55 | 45.75 | 2,405,217 | -0.59(-1.27%) |
Feb 12, 2024 | 46.27 | 46.54 | 46.18 | 46.34 | 1,872,265 | -0.16(-0.34%) |
Feb 09, 2024 | 46.56 | 46.81 | 46.39 | 46.50 | 2,839,744 | -0.06(-0.13%) |
Feb 08, 2024 | 46.11 | 46.59 | 46.00 | 46.56 | 3,315,015 | -0.36(-0.77%) |
Feb 07, 2024 | 47.20 | 47.23 | 46.87 | 46.92 | 1,523,820 | -0.14(-0.30%) |
Feb 06, 2024 | 46.55 | 47.14 | 46.46 | 47.06 | 3,757,033 | +0.11(+0.23%) |
Feb 05, 2024 | 47.12 | 47.20 | 46.65 | 46.95 | 2,201,515 | -0.28(-0.59%) |
Feb 02, 2024 | 48.00 | 48.04 | 47.20 | 47.23 | 2,296,736 | -1.18(-2.44%) |
Feb 01, 2024 | 48.52 | 49.04 | 48.23 | 48.41 | 3,197,124 | -1.49(-2.99%) |
Jan 31, 2024 | 51.05 | 51.26 | 49.85 | 49.90 | 2,247,427 | -0.35(-0.70%) |
Jan 30, 2024 | 50.33 | 50.39 | 50.00 | 50.25 | 1,060,860 | -0.03(-0.06%) |
Jan 29, 2024 | 50.19 | 50.47 | 49.97 | 50.28 | 1,111,179 | +0.14(+0.28%) |
Jan 26, 2024 | 50.16 | 50.27 | 49.81 | 50.14 | 1,036,241 | +0.26(+0.52%) |
Jan 25, 2024 | 49.94 | 50.05 | 49.59 | 49.88 | 2,884,242 | -0.01(-0.02%) |
Jan 24, 2024 | 50.61 | 50.80 | 49.83 | 49.89 | 2,266,338 | +0.00(+0.00%) |
Jan 23, 2024 | 50.00 | 50.29 | 49.70 | 49.89 | 3,695,555 | -0.94(-1.85%) |
Jan 22, 2024 | 51.21 | 51.52 | 50.82 | 50.83 | 2,076,355 | -0.20(-0.39%) |
Jan 19, 2024 | 51.24 | 51.27 | 50.96 | 51.03 | 1,689,685 | -0.85(-1.64%) |
Jan 18, 2024 | 51.07 | 51.90 | 50.90 | 51.88 | 1,244,545 | +0.24(+0.46%) |
Jan 17, 2024 | 51.90 | 51.93 | 51.49 | 51.64 | 1,120,929 | +0.08(+0.16%) |
Jan 16, 2024 | 51.75 | 52.00 | 51.50 | 51.56 | 1,498,123 | -0.65(-1.24%) |
Jan 12, 2024 | 52.36 | 52.79 | 52.20 | 52.21 | 1,479,026 | -0.27(-0.51%) |
Jan 11, 2024 | 52.39 | 52.50 | 51.95 | 52.48 | 2,267,934 | +0.07(+0.13%) |
Jan 10, 2024 | 51.93 | 52.52 | 51.91 | 52.41 | 2,084,417 | +0.65(+1.26%) |
Jan 09, 2024 | 51.90 | 52.12 | 51.71 | 51.76 | 2,062,133 | -0.23(-0.44%) |
Jan 08, 2024 | 51.48 | 51.99 | 51.46 | 51.99 | 1,550,164 | +0.78(+1.52%) |
Jan 05, 2024 | 50.92 | 51.59 | 50.84 | 51.21 | 1,905,398 | +0.20(+0.39%) |
Jan 04, 2024 | 50.62 | 51.09 | 50.51 | 51.01 | 1,207,500 | +0.40(+0.79%) |
Jan 03, 2024 | 50.00 | 50.78 | 49.88 | 50.61 | 1,465,962 | +0.61(+1.22%) |