Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 52.58 | 52.70 | 51.53 | 51.59 | 19,736,882 | -0.75(-1.43%) |
Mar 15, 2024 | 52.32 | 53.20 | 51.95 | 52.34 | 123,585,296 | -0.15(-0.29%) |
Mar 14, 2024 | 52.57 | 52.68 | 51.80 | 52.49 | 14,429,074 | -0.16(-0.30%) |
Mar 13, 2024 | 54.33 | 55.03 | 52.59 | 52.65 | 26,850,150 | -1.75(-3.22%) |
Mar 12, 2024 | 54.33 | 54.60 | 53.82 | 54.40 | 14,269,241 | +0.04(+0.07%) |
Mar 11, 2024 | 53.90 | 54.56 | 53.74 | 54.36 | 15,645,879 | +0.57(+1.06%) |
Mar 08, 2024 | 53.48 | 54.26 | 53.33 | 53.79 | 17,479,628 | +0.51(+0.96%) |
Mar 07, 2024 | 53.57 | 53.75 | 52.98 | 53.28 | 17,231,414 | -0.10(-0.19%) |
Mar 06, 2024 | 52.34 | 53.81 | 52.25 | 53.38 | 21,691,214 | +1.56(+3.01%) |
Mar 05, 2024 | 51.01 | 52.11 | 50.99 | 51.82 | 15,109,850 | +0.90(+1.77%) |
Mar 04, 2024 | 51.28 | 52.20 | 50.72 | 50.92 | 19,033,108 | +0.03(+0.06%) |
Mar 01, 2024 | 50.94 | 51.08 | 50.44 | 50.89 | 10,892,291 | +0.14(+0.28%) |
Feb 29, 2024 | 50.96 | 51.17 | 50.27 | 50.75 | 14,654,804 | -0.17(-0.33%) |
Feb 28, 2024 | 50.51 | 50.97 | 50.37 | 50.92 | 7,974,553 | +0.41(+0.81%) |
Feb 27, 2024 | 50.57 | 50.72 | 50.15 | 50.51 | 8,146,927 | -0.01(-0.02%) |
Feb 26, 2024 | 51.56 | 51.68 | 50.47 | 50.52 | 9,688,694 | -1.14(-2.21%) |
Feb 23, 2024 | 51.40 | 51.92 | 50.73 | 51.66 | 11,059,539 | +0.33(+0.64%) |
Feb 22, 2024 | 50.58 | 51.41 | 50.33 | 51.33 | 12,862,248 | +0.42(+0.82%) |
Feb 21, 2024 | 49.93 | 50.93 | 49.53 | 50.91 | 12,283,501 | +1.05(+2.11%) |
Feb 20, 2024 | 49.89 | 50.45 | 49.66 | 49.86 | 13,778,092 | +0.00(+0.00%) |
Feb 16, 2024 | 49.31 | 49.87 | 48.93 | 49.86 | 13,179,049 | +0.42(+0.85%) |
Feb 15, 2024 | 49.01 | 50.28 | 48.83 | 49.44 | 13,432,102 | +0.55(+1.12%) |
Feb 14, 2024 | 48.82 | 49.03 | 48.45 | 48.89 | 10,867,417 | +0.18(+0.37%) |
Feb 13, 2024 | 49.66 | 49.90 | 48.31 | 48.71 | 15,826,951 | -1.04(-2.09%) |
Feb 12, 2024 | 49.82 | 50.05 | 49.21 | 49.75 | 14,972,859 | -0.06(-0.12%) |
Feb 09, 2024 | 48.70 | 49.83 | 48.49 | 49.81 | 15,413,416 | +1.10(+2.26%) |
Feb 08, 2024 | 48.44 | 48.77 | 48.11 | 48.71 | 13,997,035 | +0.07(+0.14%) |
Feb 07, 2024 | 49.19 | 49.36 | 48.02 | 48.64 | 17,963,958 | -0.62(-1.26%) |
Feb 06, 2024 | 47.95 | 49.98 | 47.58 | 49.26 | 22,693,776 | +1.28(+2.67%) |
Feb 05, 2024 | 48.52 | 48.55 | 47.68 | 47.98 | 15,531,026 | -0.73(-1.50%) |
Feb 02, 2024 | 49.27 | 50.01 | 48.08 | 48.71 | 27,991,678 | +0.04(+0.08%) |
Feb 01, 2024 | 48.85 | 48.85 | 48.12 | 48.67 | 20,409,044 | -0.20(-0.41%) |
Jan 31, 2024 | 49.71 | 50.02 | 48.84 | 48.87 | 18,993,980 | -0.52(-1.05%) |
Jan 30, 2024 | 50.05 | 50.18 | 49.25 | 49.39 | 11,604,135 | -0.48(-0.96%) |
Jan 29, 2024 | 49.62 | 49.88 | 49.45 | 49.87 | 11,744,652 | +0.17(+0.34%) |
Jan 26, 2024 | 49.96 | 50.20 | 49.65 | 49.70 | 10,855,502 | +0.09(+0.18%) |
Jan 25, 2024 | 50.26 | 50.34 | 49.44 | 49.61 | 17,638,292 | -0.63(-1.25%) |
Jan 24, 2024 | 50.20 | 50.62 | 50.07 | 50.24 | 12,274,659 | +0.12(+0.24%) |
Jan 23, 2024 | 49.68 | 50.42 | 49.49 | 50.12 | 12,589,821 | +0.55(+1.11%) |
Jan 22, 2024 | 50.26 | 50.32 | 49.50 | 49.57 | 13,813,716 | -0.54(-1.08%) |
Jan 19, 2024 | 50.11 | 50.21 | 49.42 | 50.11 | 23,285,782 | +0.02(+0.04%) |
Jan 18, 2024 | 49.62 | 50.17 | 48.63 | 50.09 | 18,460,656 | +0.11(+0.22%) |
Jan 17, 2024 | 49.55 | 50.07 | 48.95 | 49.98 | 16,425,297 | -0.02(-0.04%) |
Jan 16, 2024 | 50.30 | 50.59 | 49.81 | 50.00 | 13,823,015 | -0.31(-0.62%) |
Jan 12, 2024 | 50.39 | 50.70 | 50.07 | 50.31 | 11,461,731 | +0.09(+0.18%) |
Jan 11, 2024 | 50.65 | 50.74 | 50.01 | 50.22 | 16,563,625 | -0.44(-0.87%) |
Jan 10, 2024 | 51.20 | 51.25 | 50.41 | 50.66 | 18,089,264 | -0.62(-1.21%) |
Jan 09, 2024 | 52.05 | 52.10 | 51.23 | 51.28 | 13,373,313 | -0.51(-0.98%) |
Jan 08, 2024 | 51.89 | 51.90 | 51.29 | 51.79 | 18,706,836 | -0.44(-0.84%) |
Jan 05, 2024 | 51.91 | 52.56 | 51.65 | 52.23 | 12,272,236 | +0.19(+0.37%) |
Jan 04, 2024 | 51.91 | 52.19 | 51.46 | 52.04 | 16,927,056 | +0.34(+0.66%) |
Jan 03, 2024 | 52.10 | 52.29 | 50.88 | 51.70 | 15,834,629 | -0.45(-0.87%) |