Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 50.02 | 50.14 | 49.45 | 49.50 | 1,858,087 | -0.52(-1.04%) |
Mar 15, 2024 | 50.19 | 50.53 | 49.18 | 50.02 | 4,335,618 | -0.21(-0.42%) |
Mar 14, 2024 | 51.30 | 51.54 | 50.04 | 50.23 | 1,881,306 | -1.33(-2.58%) |
Mar 13, 2024 | 51.47 | 51.85 | 50.91 | 51.56 | 2,765,644 | +0.05(+0.10%) |
Mar 12, 2024 | 51.76 | 52.78 | 51.21 | 51.51 | 2,870,567 | -0.03(-0.06%) |
Mar 11, 2024 | 54.03 | 54.14 | 51.47 | 51.54 | 3,007,628 | -2.74(-5.05%) |
Mar 08, 2024 | 53.03 | 54.86 | 52.75 | 54.28 | 3,413,437 | +1.44(+2.73%) |
Mar 07, 2024 | 53.75 | 55.14 | 51.25 | 52.84 | 13,565,510 | -9.12(-14.72%) |
Mar 06, 2024 | 61.53 | 63.09 | 61.27 | 61.96 | 4,062,119 | +0.85(+1.39%) |
Mar 05, 2024 | 62.21 | 62.41 | 60.79 | 61.11 | 2,577,389 | -1.37(-2.19%) |
Mar 04, 2024 | 62.00 | 63.24 | 62.00 | 62.48 | 3,977,322 | +1.64(+2.70%) |
Mar 01, 2024 | 57.14 | 61.01 | 57.00 | 60.84 | 3,761,257 | +3.86(+6.77%) |
Feb 29, 2024 | 57.09 | 57.25 | 56.30 | 56.98 | 2,619,135 | +0.36(+0.64%) |
Feb 28, 2024 | 55.79 | 56.83 | 55.52 | 56.62 | 1,529,729 | +0.48(+0.86%) |
Feb 27, 2024 | 56.36 | 56.50 | 55.35 | 56.14 | 1,124,332 | -0.02(-0.04%) |
Feb 26, 2024 | 55.37 | 56.17 | 54.66 | 56.16 | 2,069,864 | +0.83(+1.50%) |
Feb 23, 2024 | 56.29 | 56.29 | 54.82 | 55.33 | 1,924,044 | -0.99(-1.76%) |
Feb 22, 2024 | 55.51 | 56.35 | 54.89 | 56.32 | 2,054,044 | +1.87(+3.43%) |
Feb 21, 2024 | 54.05 | 54.49 | 53.17 | 54.45 | 1,646,806 | +0.00(+0.00%) |
Feb 20, 2024 | 55.46 | 55.70 | 54.42 | 54.45 | 1,719,666 | -1.46(-2.61%) |
Feb 16, 2024 | 57.05 | 57.05 | 55.89 | 55.91 | 1,714,779 | -1.14(-2.00%) |
Feb 15, 2024 | 56.69 | 57.22 | 56.37 | 57.05 | 1,484,315 | -0.33(-0.58%) |
Feb 14, 2024 | 55.19 | 57.55 | 54.71 | 57.38 | 2,086,949 | +2.70(+4.94%) |
Feb 13, 2024 | 55.10 | 55.80 | 54.19 | 54.68 | 1,828,893 | -2.20(-3.87%) |
Feb 12, 2024 | 56.86 | 57.73 | 56.85 | 56.88 | 1,412,460 | +0.14(+0.25%) |
Feb 09, 2024 | 55.50 | 57.17 | 55.47 | 56.74 | 1,940,892 | +1.26(+2.27%) |
Feb 08, 2024 | 55.20 | 56.31 | 54.35 | 55.48 | 1,743,934 | -0.31(-0.56%) |
Feb 07, 2024 | 55.07 | 55.85 | 54.27 | 55.79 | 1,282,152 | +0.88(+1.60%) |
Feb 06, 2024 | 55.30 | 56.27 | 54.64 | 54.91 | 2,736,608 | +0.14(+0.26%) |
Feb 05, 2024 | 54.54 | 55.44 | 54.41 | 54.77 | 2,344,026 | +0.15(+0.27%) |
Feb 02, 2024 | 54.44 | 54.76 | 53.81 | 54.62 | 1,471,098 | +0.53(+0.98%) |
Feb 01, 2024 | 53.94 | 54.80 | 53.60 | 54.09 | 1,790,526 | +1.09(+2.06%) |
Jan 31, 2024 | 52.48 | 53.84 | 52.37 | 53.00 | 2,020,796 | +0.12(+0.23%) |
Jan 30, 2024 | 52.44 | 53.08 | 52.20 | 52.88 | 1,594,755 | +0.11(+0.21%) |
Jan 29, 2024 | 51.28 | 52.85 | 51.28 | 52.77 | 1,260,428 | +1.35(+2.63%) |
Jan 26, 2024 | 51.86 | 52.08 | 51.31 | 51.42 | 823,343 | -0.27(-0.52%) |
Jan 25, 2024 | 52.00 | 52.44 | 51.34 | 51.69 | 1,110,377 | +0.26(+0.51%) |
Jan 24, 2024 | 51.00 | 51.48 | 50.63 | 51.43 | 1,677,010 | +0.76(+1.50%) |
Jan 23, 2024 | 51.45 | 51.64 | 50.64 | 50.67 | 1,680,635 | -1.24(-2.39%) |
Jan 22, 2024 | 52.79 | 52.93 | 51.80 | 51.91 | 1,355,672 | -0.60(-1.14%) |
Jan 19, 2024 | 51.50 | 52.57 | 51.41 | 52.51 | 1,833,190 | +1.18(+2.30%) |
Jan 18, 2024 | 51.00 | 51.60 | 50.35 | 51.33 | 1,595,333 | +0.64(+1.26%) |
Jan 17, 2024 | 50.14 | 50.77 | 49.86 | 50.69 | 1,963,450 | +0.11(+0.22%) |
Jan 16, 2024 | 49.72 | 51.00 | 49.55 | 50.58 | 2,570,313 | +0.86(+1.73%) |
Jan 12, 2024 | 49.90 | 50.66 | 49.40 | 49.72 | 2,502,287 | +1.34(+2.77%) |
Jan 11, 2024 | 48.66 | 48.98 | 47.76 | 48.38 | 1,121,697 | -0.12(-0.25%) |
Jan 10, 2024 | 48.12 | 48.73 | 47.79 | 48.50 | 1,645,140 | +0.60(+1.25%) |
Jan 09, 2024 | 47.90 | 48.15 | 47.09 | 47.90 | 1,916,100 | +0.51(+1.08%) |
Jan 08, 2024 | 46.27 | 47.73 | 46.27 | 47.39 | 1,635,010 | +0.96(+2.07%) |
Jan 05, 2024 | 45.41 | 46.57 | 45.22 | 46.43 | 1,737,678 | +0.84(+1.84%) |
Jan 04, 2024 | 44.36 | 45.73 | 44.29 | 45.59 | 1,964,556 | +1.01(+2.27%) |
Jan 03, 2024 | 44.79 | 45.03 | 44.41 | 44.58 | 1,225,623 | -0.56(-1.24%) |