Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 53.88 | 54.75 | 54.74 | 54.15 | 1,339,227 | +0.44(+0.82%) |
Mar 27, 2024 | 52.84 | 53.86 | 52.68 | 53.71 | 986,939 | +0.34(+0.64%) |
Mar 26, 2024 | 54.54 | 54.64 | 53.33 | 53.37 | 933,907 | -0.88(-1.62%) |
Mar 25, 2024 | 54.20 | 55.18 | 53.98 | 54.25 | 997,952 | +0.06(+0.11%) |
Mar 22, 2024 | 54.42 | 54.91 | 54.03 | 54.19 | 811,621 | -1.19(-2.15%) |
Mar 21, 2024 | 58.01 | 58.52 | 55.35 | 55.38 | 1,229,803 | -2.30(-3.99%) |
Mar 20, 2024 | 56.05 | 58.05 | 56.05 | 57.68 | 1,285,064 | +1.15(+2.03%) |
Mar 19, 2024 | 56.10 | 56.74 | 55.41 | 56.53 | 839,212 | -0.45(-0.79%) |
Mar 18, 2024 | 54.70 | 57.44 | 54.65 | 56.98 | 2,076,006 | +2.73(+5.03%) |
Mar 15, 2024 | 56.15 | 56.63 | 54.01 | 54.25 | 2,537,212 | -2.15(-3.81%) |
Mar 14, 2024 | 61.50 | 62.00 | 55.51 | 56.40 | 7,063,924 | -9.00(-13.76%) |
Mar 13, 2024 | 62.92 | 65.44 | 62.80 | 65.40 | 3,017,952 | +1.38(+2.16%) |
Mar 12, 2024 | 61.65 | 64.03 | 60.60 | 64.02 | 2,427,952 | +4.57(+7.69%) |
Mar 11, 2024 | 58.08 | 60.86 | 58.08 | 59.45 | 2,100,251 | +2.21(+3.86%) |
Mar 08, 2024 | 56.25 | 58.10 | 56.10 | 57.24 | 1,391,459 | +1.07(+1.90%) |
Mar 07, 2024 | 56.56 | 56.56 | 54.92 | 56.17 | 1,194,333 | -0.45(-0.79%) |
Mar 06, 2024 | 56.77 | 57.85 | 56.26 | 56.62 | 1,574,346 | +1.30(+2.35%) |
Mar 05, 2024 | 55.20 | 55.89 | 54.60 | 55.32 | 879,212 | -0.44(-0.79%) |
Mar 04, 2024 | 56.50 | 56.50 | 53.60 | 55.76 | 1,511,766 | +0.19(+0.34%) |
Mar 01, 2024 | 54.75 | 57.17 | 54.58 | 55.57 | 1,985,449 | +2.05(+3.83%) |
Feb 29, 2024 | 52.98 | 54.90 | 52.92 | 53.52 | 1,531,561 | +1.30(+2.49%) |
Feb 28, 2024 | 52.40 | 52.83 | 52.00 | 52.22 | 665,376 | -0.74(-1.40%) |
Feb 27, 2024 | 52.26 | 54.45 | 51.89 | 52.96 | 1,887,550 | +1.62(+3.16%) |
Feb 26, 2024 | 50.26 | 51.49 | 50.07 | 51.34 | 762,576 | +0.79(+1.56%) |
Feb 23, 2024 | 50.75 | 51.09 | 49.63 | 50.55 | 826,554 | +0.07(+0.14%) |
Feb 22, 2024 | 50.48 | 51.23 | 50.38 | 50.48 | 978,689 | +0.55(+1.10%) |
Feb 21, 2024 | 50.88 | 51.28 | 49.88 | 49.93 | 991,689 | +0.17(+0.34%) |
Feb 20, 2024 | 51.85 | 51.85 | 49.17 | 49.76 | 1,822,829 | -2.52(-4.83%) |
Feb 16, 2024 | 51.80 | 52.91 | 51.71 | 52.28 | 1,993,718 | +1.59(+3.15%) |
Feb 15, 2024 | 49.76 | 50.69 | 49.36 | 50.69 | 833,147 | +0.72(+1.44%) |
Feb 14, 2024 | 49.00 | 50.04 | 48.91 | 49.97 | 1,067,968 | +1.99(+4.15%) |
Feb 13, 2024 | 48.10 | 49.25 | 47.68 | 47.98 | 837,820 | -0.75(-1.54%) |
Feb 12, 2024 | 48.74 | 49.96 | 48.65 | 48.73 | 797,508 | +0.20(+0.41%) |
Feb 09, 2024 | 47.92 | 48.59 | 47.78 | 48.53 | 653,350 | +0.36(+0.75%) |
Feb 08, 2024 | 48.13 | 48.38 | 47.18 | 48.17 | 839,450 | -0.34(-0.70%) |
Feb 07, 2024 | 48.00 | 48.84 | 47.43 | 48.51 | 918,318 | -0.59(-1.20%) |
Feb 06, 2024 | 48.69 | 49.11 | 47.60 | 49.10 | 2,466,142 | +3.15(+6.86%) |
Feb 05, 2024 | 46.00 | 46.03 | 45.15 | 45.95 | 860,655 | -0.25(-0.54%) |
Feb 02, 2024 | 46.26 | 46.72 | 45.81 | 46.20 | 919,540 | -0.70(-1.49%) |
Feb 01, 2024 | 47.04 | 47.42 | 46.36 | 46.90 | 667,911 | +0.18(+0.39%) |
Jan 31, 2024 | 46.58 | 47.87 | 46.43 | 46.72 | 746,386 | -0.16(-0.34%) |
Jan 30, 2024 | 46.70 | 47.26 | 46.46 | 46.88 | 775,497 | -0.89(-1.86%) |
Jan 29, 2024 | 48.83 | 48.83 | 46.75 | 47.77 | 1,215,420 | -1.21(-2.47%) |
Jan 26, 2024 | 48.35 | 49.54 | 48.12 | 48.98 | 1,041,193 | -0.04(-0.08%) |
Jan 25, 2024 | 50.00 | 50.29 | 48.23 | 49.02 | 1,483,063 | -0.09(-0.18%) |
Jan 24, 2024 | 50.00 | 50.87 | 48.61 | 49.11 | 2,467,545 | +1.72(+3.63%) |
Jan 23, 2024 | 47.27 | 48.98 | 47.00 | 47.39 | 3,449,946 | +2.33(+5.17%) |
Jan 22, 2024 | 45.46 | 45.46 | 43.61 | 45.06 | 3,059,759 | -1.80(-3.84%) |
Jan 19, 2024 | 45.99 | 47.38 | 45.26 | 46.86 | 1,187,701 | +0.75(+1.63%) |
Jan 18, 2024 | 47.20 | 47.55 | 45.84 | 46.11 | 3,607,543 | -0.39(-0.84%) |
Jan 17, 2024 | 44.89 | 46.68 | 44.74 | 46.50 | 1,668,339 | +0.10(+0.22%) |
Jan 16, 2024 | 46.82 | 46.86 | 45.00 | 46.40 | 2,618,800 | -1.39(-2.91%) |
Jan 12, 2024 | 48.22 | 49.32 | 47.66 | 47.79 | 1,099,596 | -0.69(-1.42%) |
Jan 11, 2024 | 49.09 | 49.25 | 47.74 | 48.48 | 1,088,845 | +0.25(+0.52%) |
Jan 10, 2024 | 48.75 | 48.99 | 47.63 | 48.23 | 1,553,055 | -0.72(-1.47%) |
Jan 09, 2024 | 49.90 | 50.04 | 48.43 | 48.95 | 1,746,298 | -1.98(-3.89%) |
Jan 08, 2024 | 50.23 | 51.02 | 49.54 | 50.93 | 1,979,753 | -0.58(-1.13%) |
Jan 05, 2024 | 51.68 | 52.21 | 50.86 | 51.51 | 962,478 | -0.86(-1.64%) |
Jan 04, 2024 | 52.15 | 53.14 | 51.98 | 52.37 | 1,113,876 | +0.22(+0.42%) |
Jan 03, 2024 | 51.06 | 52.28 | 50.80 | 52.15 | 1,112,187 | +0.66(+1.28%) |