Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 53.76 | 54.49 | 54.49 | 54.31 | 3,274,077 | +0.68(+1.27%) |
Mar 27, 2024 | 52.75 | 53.72 | 52.48 | 53.63 | 3,249,458 | +1.84(+3.56%) |
Mar 26, 2024 | 52.01 | 52.62 | 51.46 | 51.79 | 2,447,907 | +0.50(+0.97%) |
Mar 25, 2024 | 51.21 | 51.74 | 50.99 | 51.29 | 1,311,389 | +0.31(+0.61%) |
Mar 22, 2024 | 52.32 | 52.35 | 50.70 | 50.98 | 2,955,899 | -1.36(-2.59%) |
Mar 21, 2024 | 52.71 | 52.86 | 52.16 | 52.33 | 2,584,996 | -0.03(-0.06%) |
Mar 20, 2024 | 51.70 | 52.62 | 51.43 | 52.36 | 1,523,074 | +0.57(+1.09%) |
Mar 19, 2024 | 52.41 | 52.46 | 51.76 | 51.80 | 1,130,120 | -0.72(-1.38%) |
Mar 18, 2024 | 52.72 | 53.18 | 52.35 | 52.52 | 2,051,650 | +0.05(+0.09%) |
Mar 15, 2024 | 51.69 | 52.77 | 51.69 | 52.47 | 3,354,334 | +0.65(+1.26%) |
Mar 14, 2024 | 52.33 | 52.47 | 51.61 | 51.82 | 1,689,377 | -0.58(-1.10%) |
Mar 13, 2024 | 51.60 | 52.63 | 51.46 | 52.39 | 2,701,696 | +0.68(+1.32%) |
Mar 12, 2024 | 52.05 | 52.39 | 51.35 | 51.71 | 2,819,479 | -0.24(-0.47%) |
Mar 11, 2024 | 51.51 | 52.19 | 51.51 | 51.95 | 1,440,690 | +0.32(+0.62%) |
Mar 08, 2024 | 52.36 | 52.72 | 51.44 | 51.63 | 1,411,678 | -0.84(-1.60%) |
Mar 07, 2024 | 51.53 | 52.48 | 51.53 | 52.47 | 2,071,696 | +1.27(+2.48%) |
Mar 06, 2024 | 50.23 | 51.32 | 50.07 | 51.20 | 2,039,498 | +1.53(+3.09%) |
Mar 05, 2024 | 49.53 | 50.12 | 49.39 | 49.67 | 1,767,399 | -0.07(-0.14%) |
Mar 04, 2024 | 50.87 | 50.87 | 49.67 | 49.74 | 1,928,204 | -1.25(-2.45%) |
Mar 01, 2024 | 51.63 | 52.08 | 50.83 | 50.99 | 1,783,074 | +0.00(+0.00%) |
Feb 29, 2024 | 50.84 | 51.35 | 50.65 | 50.99 | 2,453,171 | -0.51(-0.99%) |
Feb 28, 2024 | 51.68 | 52.43 | 51.41 | 51.50 | 1,795,639 | -0.41(-0.79%) |
Feb 27, 2024 | 52.57 | 52.68 | 51.40 | 51.91 | 1,872,739 | -0.38(-0.73%) |
Feb 26, 2024 | 51.91 | 52.48 | 51.40 | 52.29 | 1,534,382 | +0.32(+0.62%) |
Feb 23, 2024 | 51.56 | 52.46 | 51.22 | 51.96 | 2,725,328 | -0.89(-1.68%) |
Feb 22, 2024 | 50.70 | 52.92 | 50.57 | 52.85 | 3,781,299 | +3.62(+7.36%) |
Feb 21, 2024 | 49.40 | 49.73 | 48.86 | 49.23 | 2,159,275 | -0.13(-0.26%) |
Feb 20, 2024 | 49.78 | 49.91 | 49.12 | 49.36 | 2,195,934 | -0.54(-1.08%) |
Feb 16, 2024 | 49.09 | 50.12 | 48.86 | 49.89 | 1,651,192 | +0.70(+1.43%) |
Feb 15, 2024 | 47.82 | 49.25 | 47.79 | 49.19 | 2,075,641 | +1.51(+3.17%) |
Feb 14, 2024 | 48.08 | 48.29 | 46.75 | 47.68 | 1,584,150 | +0.04(+0.08%) |
Feb 13, 2024 | 47.99 | 48.53 | 47.11 | 47.64 | 1,397,480 | -1.22(-2.50%) |
Feb 12, 2024 | 48.12 | 49.13 | 48.02 | 48.86 | 1,320,366 | +0.93(+1.93%) |
Feb 09, 2024 | 47.86 | 48.52 | 47.71 | 47.93 | 1,247,906 | +0.06(+0.12%) |
Feb 08, 2024 | 48.17 | 48.20 | 47.36 | 47.87 | 1,915,725 | -0.61(-1.27%) |
Feb 07, 2024 | 49.50 | 49.77 | 48.22 | 48.49 | 2,348,808 | -0.71(-1.45%) |
Feb 06, 2024 | 48.75 | 49.48 | 48.39 | 49.20 | 2,151,548 | +0.28(+0.58%) |
Feb 05, 2024 | 49.12 | 49.48 | 48.61 | 48.92 | 1,406,933 | -0.85(-1.71%) |
Feb 02, 2024 | 50.07 | 50.30 | 49.21 | 49.77 | 1,532,467 | -0.98(-1.92%) |
Feb 01, 2024 | 49.15 | 51.08 | 49.00 | 50.74 | 2,592,627 | +2.07(+4.25%) |
Jan 31, 2024 | 49.95 | 50.22 | 48.52 | 48.67 | 1,678,922 | -1.22(-2.45%) |
Jan 30, 2024 | 49.59 | 50.47 | 49.46 | 49.89 | 1,608,359 | -0.06(-0.12%) |
Jan 29, 2024 | 49.41 | 50.04 | 48.50 | 49.95 | 1,489,301 | +0.31(+0.63%) |
Jan 26, 2024 | 49.50 | 49.82 | 49.09 | 49.64 | 1,604,746 | +0.33(+0.67%) |
Jan 25, 2024 | 50.21 | 50.30 | 48.92 | 49.31 | 2,288,295 | -0.62(-1.25%) |
Jan 24, 2024 | 50.70 | 50.70 | 49.56 | 49.93 | 2,041,518 | -0.31(-0.62%) |
Jan 23, 2024 | 50.22 | 50.91 | 49.99 | 50.25 | 2,401,237 | +0.42(+0.84%) |
Jan 22, 2024 | 50.06 | 50.06 | 49.36 | 49.83 | 1,952,941 | -0.39(-0.78%) |
Jan 19, 2024 | 49.02 | 50.27 | 48.45 | 50.22 | 2,541,946 | +1.43(+2.92%) |
Jan 18, 2024 | 48.11 | 48.84 | 47.65 | 48.79 | 2,716,439 | +1.04(+2.19%) |
Jan 17, 2024 | 47.61 | 47.85 | 47.13 | 47.75 | 3,214,777 | -0.51(-1.05%) |
Jan 16, 2024 | 48.77 | 49.14 | 47.94 | 48.26 | 3,636,631 | -1.75(-3.49%) |
Jan 12, 2024 | 51.30 | 51.86 | 49.50 | 50.00 | 3,265,920 | -1.61(-3.12%) |
Jan 11, 2024 | 52.02 | 52.16 | 51.11 | 51.61 | 1,754,968 | -0.40(-0.77%) |
Jan 10, 2024 | 51.97 | 52.49 | 50.87 | 52.01 | 2,899,281 | +0.04(+0.08%) |
Jan 09, 2024 | 53.79 | 53.88 | 51.94 | 51.97 | 3,188,873 | -2.43(-4.47%) |
Jan 08, 2024 | 54.30 | 54.43 | 53.52 | 54.40 | 1,045,584 | -0.43(-0.78%) |
Jan 05, 2024 | 54.66 | 55.26 | 53.95 | 54.83 | 1,464,706 | +0.38(+0.70%) |
Jan 04, 2024 | 55.49 | 55.64 | 54.27 | 54.45 | 1,317,123 | -1.00(-1.80%) |
Jan 03, 2024 | 55.08 | 55.80 | 54.83 | 55.45 | 1,498,199 | -0.21(-0.39%) |