Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 49.07 | 49.18 | 49.16 | 49.09 | 18,600,126 | +0.14(+0.28%) |
Mar 27, 2024 | 48.95 | 49.08 | 48.59 | 48.95 | 17,523,078 | +0.22(+0.44%) |
Mar 26, 2024 | 48.73 | 48.99 | 48.66 | 48.73 | 14,075,394 | -0.13(-0.26%) |
Mar 25, 2024 | 48.74 | 48.94 | 48.48 | 48.86 | 16,463,046 | -0.10(-0.20%) |
Mar 22, 2024 | 49.22 | 49.27 | 48.90 | 48.96 | 15,275,410 | -0.10(-0.20%) |
Mar 21, 2024 | 48.89 | 49.36 | 48.74 | 49.06 | 26,608,702 | +0.32(+0.67%) |
Mar 20, 2024 | 48.23 | 48.76 | 48.13 | 48.73 | 18,864,260 | +0.40(+0.83%) |
Mar 19, 2024 | 48.31 | 48.78 | 48.16 | 48.33 | 19,930,204 | -0.13(-0.26%) |
Mar 18, 2024 | 48.41 | 48.84 | 48.17 | 48.46 | 17,698,202 | +0.33(+0.69%) |
Mar 15, 2024 | 48.97 | 49.13 | 48.10 | 48.12 | 58,008,076 | -0.85(-1.73%) |
Mar 14, 2024 | 49.44 | 49.51 | 48.78 | 48.97 | 17,528,892 | -0.31(-0.64%) |
Mar 13, 2024 | 49.20 | 49.32 | 49.00 | 49.28 | 17,033,726 | +0.04(+0.08%) |
Mar 12, 2024 | 49.70 | 49.71 | 49.06 | 49.24 | 17,883,294 | -0.15(-0.30%) |
Mar 11, 2024 | 48.90 | 49.47 | 48.76 | 49.39 | 18,012,082 | +0.71(+1.45%) |
Mar 08, 2024 | 48.06 | 48.96 | 48.04 | 48.68 | 19,640,866 | +0.59(+1.23%) |
Mar 07, 2024 | 48.62 | 48.66 | 48.02 | 48.09 | 21,580,696 | -0.27(-0.55%) |
Mar 06, 2024 | 48.17 | 48.59 | 48.16 | 48.36 | 21,250,180 | +0.22(+0.45%) |
Mar 05, 2024 | 48.23 | 48.26 | 47.77 | 48.14 | 18,402,728 | -0.18(-0.37%) |
Mar 04, 2024 | 47.57 | 48.65 | 47.43 | 48.32 | 25,636,280 | +0.72(+1.51%) |
Mar 01, 2024 | 47.31 | 47.62 | 46.87 | 47.60 | 18,819,138 | +0.03(+0.06%) |
Feb 29, 2024 | 47.39 | 47.68 | 47.33 | 47.57 | 23,345,370 | +0.30(+0.65%) |
Feb 28, 2024 | 47.40 | 47.68 | 47.22 | 47.27 | 14,870,430 | -0.25(-0.52%) |
Feb 27, 2024 | 47.35 | 47.65 | 47.23 | 47.51 | 12,744,382 | -0.09(-0.19%) |
Feb 26, 2024 | 48.04 | 48.09 | 47.56 | 47.60 | 13,235,162 | -0.45(-0.94%) |
Feb 23, 2024 | 47.82 | 48.33 | 47.70 | 48.05 | 13,362,814 | +0.29(+0.60%) |
Feb 22, 2024 | 47.47 | 47.90 | 47.36 | 47.77 | 22,383,048 | +0.09(+0.19%) |
Feb 21, 2024 | 47.65 | 47.72 | 47.11 | 47.68 | 16,249,946 | +0.20(+0.41%) |
Feb 20, 2024 | 47.18 | 47.67 | 47.06 | 47.48 | 26,828,544 | -0.16(-0.33%) |
Feb 16, 2024 | 47.94 | 48.26 | 47.59 | 47.64 | 25,391,052 | -0.61(-1.26%) |
Feb 15, 2024 | 47.46 | 48.86 | 47.39 | 48.25 | 43,596,768 | -1.20(-2.43%) |
Feb 14, 2024 | 48.75 | 49.51 | 48.73 | 49.45 | 31,425,984 | +0.63(+1.29%) |
Feb 13, 2024 | 48.80 | 49.11 | 48.33 | 48.82 | 24,021,670 | -0.34(-0.70%) |
Feb 12, 2024 | 49.20 | 49.37 | 48.71 | 49.16 | 19,361,596 | -0.14(-0.28%) |
Feb 09, 2024 | 49.10 | 49.43 | 48.81 | 49.30 | 24,481,656 | +0.18(+0.36%) |
Feb 08, 2024 | 49.08 | 49.16 | 48.73 | 49.12 | 19,927,694 | +0.18(+0.36%) |
Feb 07, 2024 | 49.47 | 49.52 | 48.64 | 48.95 | 17,074,164 | -0.21(-0.42%) |
Feb 06, 2024 | 49.48 | 49.77 | 48.96 | 49.15 | 19,588,004 | +0.46(+0.95%) |
Feb 05, 2024 | 49.11 | 49.32 | 48.45 | 48.69 | 19,929,918 | -0.66(-1.34%) |
Feb 02, 2024 | 49.31 | 49.55 | 48.79 | 49.35 | 20,878,308 | +0.00(+0.00%) |
Feb 01, 2024 | 49.40 | 49.63 | 49.00 | 49.35 | 20,973,928 | +0.00(+0.00%) |
Jan 31, 2024 | 50.99 | 51.08 | 49.24 | 49.35 | 29,782,320 | -2.03(-3.94%) |
Jan 30, 2024 | 51.44 | 51.55 | 51.14 | 51.38 | 14,556,095 | -0.05(-0.10%) |
Jan 29, 2024 | 50.98 | 51.52 | 50.97 | 51.43 | 13,715,732 | +0.15(+0.29%) |
Jan 26, 2024 | 51.55 | 51.75 | 51.13 | 51.28 | 13,381,504 | -0.19(-0.36%) |
Jan 25, 2024 | 50.89 | 51.69 | 50.89 | 51.47 | 19,236,716 | +1.00(+1.99%) |
Jan 24, 2024 | 51.14 | 51.14 | 50.36 | 50.46 | 19,783,424 | -0.44(-0.87%) |
Jan 23, 2024 | 50.54 | 50.96 | 50.48 | 50.90 | 15,312,608 | +0.19(+0.37%) |
Jan 22, 2024 | 50.70 | 50.92 | 50.56 | 50.72 | 20,639,826 | +0.30(+0.59%) |
Jan 19, 2024 | 49.91 | 50.54 | 49.89 | 50.42 | 23,402,080 | +0.51(+1.02%) |
Jan 18, 2024 | 49.47 | 49.96 | 49.45 | 49.91 | 18,794,740 | +0.44(+0.89%) |
Jan 17, 2024 | 49.41 | 49.60 | 49.09 | 49.47 | 17,661,992 | -0.29(-0.57%) |
Jan 16, 2024 | 49.42 | 49.75 | 49.24 | 49.75 | 17,299,672 | +0.25(+0.50%) |
Jan 12, 2024 | 49.67 | 49.98 | 49.46 | 49.51 | 19,101,440 | -0.10(-0.20%) |
Jan 11, 2024 | 49.62 | 49.67 | 49.21 | 49.61 | 16,733,185 | +0.20(+0.40%) |
Jan 10, 2024 | 49.17 | 49.49 | 49.00 | 49.41 | 15,425,947 | +0.32(+0.66%) |
Jan 09, 2024 | 49.13 | 49.21 | 48.61 | 49.09 | 20,831,762 | -0.54(-1.09%) |
Jan 08, 2024 | 48.93 | 49.67 | 48.87 | 49.63 | 18,339,574 | +0.36(+0.74%) |
Jan 05, 2024 | 49.35 | 49.53 | 49.04 | 49.26 | 14,224,407 | +0.01(+0.02%) |
Jan 04, 2024 | 49.61 | 49.68 | 49.16 | 49.25 | 18,436,378 | -0.42(-0.85%) |
Jan 03, 2024 | 49.34 | 49.84 | 49.12 | 49.68 | 20,643,674 | +0.38(+0.78%) |