Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 48.59 | 48.84 | 48.56 | 48.68 | 2,703,797 | +0.09(+0.19%) |
Mar 27, 2024 | 48.65 | 48.68 | 48.47 | 48.59 | 2,977,417 | +0.13(+0.27%) |
Mar 26, 2024 | 48.59 | 48.61 | 48.43 | 48.46 | 1,975,247 | -0.41(-0.84%) |
Mar 25, 2024 | 48.76 | 48.99 | 48.68 | 48.87 | 1,774,725 | +0.19(+0.39%) |
Mar 22, 2024 | 48.62 | 48.77 | 48.57 | 48.68 | 1,628,685 | -0.02(-0.04%) |
Mar 21, 2024 | 48.94 | 49.00 | 48.64 | 48.70 | 3,686,411 | +0.24(+0.50%) |
Mar 20, 2024 | 47.99 | 48.47 | 47.92 | 48.46 | 3,191,776 | +0.19(+0.39%) |
Mar 19, 2024 | 48.17 | 48.37 | 47.99 | 48.27 | 3,219,815 | -0.11(-0.23%) |
Mar 18, 2024 | 48.74 | 48.74 | 48.33 | 48.38 | 2,540,262 | +0.06(+0.12%) |
Mar 15, 2024 | 48.33 | 48.50 | 48.27 | 48.32 | 2,877,575 | -0.17(-0.35%) |
Mar 14, 2024 | 48.74 | 48.79 | 48.34 | 48.49 | 3,957,943 | -0.24(-0.49%) |
Mar 13, 2024 | 48.89 | 48.89 | 48.62 | 48.73 | 3,349,808 | -0.38(-0.77%) |
Mar 12, 2024 | 49.00 | 49.15 | 48.67 | 49.11 | 4,778,665 | +0.77(+1.59%) |
Mar 11, 2024 | 48.40 | 48.52 | 48.28 | 48.34 | 4,375,395 | -0.12(-0.25%) |
Mar 08, 2024 | 48.85 | 49.10 | 48.34 | 48.46 | 5,053,485 | -0.32(-0.66%) |
Mar 07, 2024 | 48.41 | 48.89 | 48.38 | 48.78 | 2,993,684 | +0.72(+1.50%) |
Mar 06, 2024 | 47.90 | 48.30 | 47.84 | 48.06 | 2,643,196 | +1.09(+2.32%) |
Mar 05, 2024 | 47.22 | 47.27 | 46.82 | 46.97 | 3,269,265 | -0.31(-0.66%) |
Mar 04, 2024 | 47.26 | 47.41 | 47.17 | 47.28 | 2,316,017 | +0.42(+0.90%) |
Mar 01, 2024 | 46.37 | 46.95 | 46.33 | 46.86 | 2,423,916 | +0.53(+1.14%) |
Feb 29, 2024 | 46.47 | 46.50 | 46.16 | 46.33 | 3,985,988 | +0.47(+1.02%) |
Feb 28, 2024 | 45.95 | 45.99 | 45.72 | 45.86 | 2,142,445 | -0.28(-0.61%) |
Feb 27, 2024 | 46.26 | 46.35 | 46.12 | 46.14 | 2,290,345 | -0.26(-0.56%) |
Feb 26, 2024 | 46.48 | 46.52 | 46.35 | 46.40 | 1,486,509 | -0.01(-0.02%) |
Feb 23, 2024 | 46.45 | 46.48 | 46.24 | 46.41 | 2,651,311 | -0.27(-0.58%) |
Feb 22, 2024 | 46.60 | 46.71 | 46.48 | 46.68 | 3,503,634 | +0.69(+1.50%) |
Feb 21, 2024 | 45.99 | 46.03 | 45.87 | 45.99 | 3,564,504 | -0.44(-0.95%) |
Feb 20, 2024 | 46.59 | 46.63 | 46.26 | 46.43 | 2,567,214 | +0.34(+0.74%) |
Feb 16, 2024 | 46.00 | 46.22 | 45.94 | 46.09 | 4,074,483 | -0.29(-0.63%) |
Feb 15, 2024 | 46.31 | 46.39 | 46.16 | 46.38 | 4,307,705 | +0.07(+0.15%) |
Feb 14, 2024 | 46.06 | 46.46 | 46.06 | 46.31 | 4,420,044 | +0.72(+1.58%) |
Feb 13, 2024 | 45.99 | 46.14 | 45.41 | 45.59 | 3,676,669 | -1.27(-2.71%) |
Feb 12, 2024 | 46.80 | 47.17 | 46.73 | 46.86 | 3,341,982 | +0.17(+0.36%) |
Feb 09, 2024 | 46.84 | 46.84 | 46.43 | 46.69 | 2,416,772 | +0.16(+0.34%) |
Feb 08, 2024 | 46.08 | 46.58 | 45.92 | 46.53 | 4,808,164 | +0.52(+1.13%) |
Feb 07, 2024 | 45.64 | 46.01 | 45.59 | 46.01 | 3,054,930 | +0.32(+0.70%) |
Feb 06, 2024 | 45.25 | 45.71 | 45.15 | 45.69 | 5,181,422 | +0.85(+1.90%) |
Feb 05, 2024 | 44.76 | 44.94 | 44.61 | 44.84 | 2,012,682 | +0.08(+0.18%) |
Feb 02, 2024 | 44.69 | 44.83 | 44.59 | 44.76 | 2,493,321 | -0.20(-0.44%) |
Feb 01, 2024 | 44.87 | 44.97 | 44.70 | 44.96 | 1,638,666 | +0.31(+0.69%) |
Jan 31, 2024 | 44.94 | 45.13 | 44.58 | 44.65 | 5,169,512 | -0.50(-1.11%) |
Jan 30, 2024 | 45.03 | 45.19 | 44.96 | 45.15 | 2,720,426 | -0.25(-0.55%) |
Jan 29, 2024 | 45.32 | 45.46 | 45.09 | 45.40 | 2,485,727 | +0.40(+0.89%) |
Jan 26, 2024 | 45.09 | 45.19 | 44.97 | 45.00 | 2,199,014 | +0.02(+0.04%) |
Jan 25, 2024 | 45.22 | 45.22 | 44.89 | 44.98 | 3,503,603 | +0.02(+0.04%) |
Jan 24, 2024 | 44.95 | 45.20 | 44.77 | 44.96 | 8,833,045 | +0.40(+0.90%) |
Jan 23, 2024 | 44.45 | 44.62 | 44.36 | 44.56 | 2,648,610 | +0.28(+0.63%) |
Jan 22, 2024 | 44.30 | 44.43 | 44.20 | 44.28 | 2,248,797 | +0.09(+0.20%) |
Jan 19, 2024 | 43.95 | 44.23 | 43.75 | 44.19 | 3,671,610 | +1.06(+2.46%) |
Jan 18, 2024 | 43.00 | 43.19 | 42.96 | 43.13 | 3,898,141 | +0.78(+1.84%) |
Jan 17, 2024 | 42.23 | 42.38 | 42.12 | 42.35 | 3,630,001 | -0.55(-1.28%) |
Jan 16, 2024 | 43.11 | 43.14 | 42.80 | 42.90 | 4,528,858 | -1.20(-2.72%) |
Jan 12, 2024 | 44.07 | 44.26 | 43.95 | 44.10 | 4,830,424 | +0.10(+0.23%) |
Jan 11, 2024 | 44.14 | 44.26 | 43.76 | 44.00 | 4,647,955 | +0.07(+0.16%) |
Jan 10, 2024 | 44.12 | 44.13 | 43.83 | 43.93 | 2,376,183 | -0.21(-0.48%) |
Jan 09, 2024 | 44.13 | 44.28 | 43.95 | 44.14 | 2,861,134 | -0.94(-2.09%) |
Jan 08, 2024 | 44.54 | 45.11 | 44.51 | 45.08 | 1,470,796 | +0.69(+1.55%) |
Jan 05, 2024 | 44.40 | 44.67 | 44.33 | 44.39 | 3,069,793 | +0.07(+0.16%) |
Jan 04, 2024 | 44.29 | 44.50 | 44.24 | 44.32 | 6,456,973 | +0.02(+0.05%) |
Jan 03, 2024 | 44.25 | 44.47 | 44.17 | 44.30 | 4,850,004 | -0.67(-1.49%) |