Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 53.25 | 53.47 | 52.95 | 53.29 | 1,230,314 | -0.02(-0.04%) |
Mar 15, 2024 | 52.77 | 53.85 | 52.61 | 53.31 | 3,942,927 | +0.34(+0.64%) |
Mar 14, 2024 | 52.91 | 53.13 | 52.47 | 52.97 | 1,676,940 | -0.07(-0.13%) |
Mar 13, 2024 | 52.81 | 53.58 | 52.81 | 53.04 | 1,287,693 | -0.05(-0.09%) |
Mar 12, 2024 | 52.47 | 53.15 | 51.77 | 53.09 | 1,257,413 | +0.52(+0.99%) |
Mar 11, 2024 | 51.41 | 53.18 | 51.26 | 52.57 | 1,809,782 | +0.82(+1.58%) |
Mar 08, 2024 | 51.78 | 52.46 | 50.89 | 51.75 | 1,680,703 | +0.39(+0.76%) |
Mar 07, 2024 | 51.51 | 52.20 | 51.03 | 51.36 | 1,581,542 | +0.02(+0.04%) |
Mar 06, 2024 | 51.07 | 51.63 | 50.51 | 51.34 | 1,176,920 | +0.61(+1.20%) |
Mar 05, 2024 | 49.94 | 50.79 | 49.86 | 50.73 | 1,320,480 | +0.36(+0.71%) |
Mar 04, 2024 | 50.07 | 50.97 | 50.07 | 50.37 | 1,643,826 | +0.12(+0.24%) |
Mar 01, 2024 | 50.25 | 50.84 | 49.20 | 50.25 | 1,324,247 | -0.04(-0.08%) |
Feb 29, 2024 | 50.97 | 51.42 | 50.27 | 50.29 | 2,028,660 | -0.13(-0.26%) |
Feb 28, 2024 | 49.72 | 51.00 | 49.62 | 50.42 | 1,200,469 | +0.14(+0.28%) |
Feb 27, 2024 | 48.81 | 50.54 | 48.72 | 50.28 | 1,992,361 | +1.61(+3.31%) |
Feb 26, 2024 | 49.65 | 49.67 | 48.63 | 48.67 | 1,407,860 | -0.92(-1.86%) |
Feb 23, 2024 | 50.39 | 50.62 | 49.59 | 49.59 | 1,651,511 | -0.57(-1.14%) |
Feb 22, 2024 | 50.30 | 50.37 | 49.09 | 50.16 | 1,672,197 | +0.07(+0.14%) |
Feb 21, 2024 | 49.88 | 50.72 | 49.73 | 50.09 | 1,467,375 | -0.10(-0.20%) |
Feb 20, 2024 | 50.33 | 50.65 | 49.73 | 50.19 | 1,649,266 | -0.59(-1.16%) |
Feb 16, 2024 | 50.51 | 51.18 | 50.40 | 50.78 | 1,330,992 | -0.27(-0.53%) |
Feb 15, 2024 | 52.80 | 53.09 | 50.21 | 51.05 | 2,889,352 | -1.64(-3.11%) |
Feb 14, 2024 | 50.50 | 52.72 | 50.14 | 52.69 | 3,748,880 | +2.09(+4.13%) |
Feb 13, 2024 | 46.15 | 50.68 | 46.09 | 50.60 | 7,514,400 | -0.69(-1.35%) |
Feb 12, 2024 | 50.50 | 51.66 | 50.30 | 51.29 | 3,382,511 | +0.70(+1.38%) |
Feb 09, 2024 | 50.80 | 51.10 | 50.23 | 50.59 | 1,443,265 | -0.09(-0.18%) |
Feb 08, 2024 | 50.29 | 51.31 | 50.23 | 50.68 | 1,476,911 | +0.78(+1.56%) |
Feb 07, 2024 | 49.21 | 50.37 | 48.88 | 49.90 | 1,727,615 | +0.66(+1.34%) |
Feb 06, 2024 | 49.15 | 49.90 | 48.92 | 49.24 | 1,526,459 | +0.10(+0.20%) |
Feb 05, 2024 | 49.52 | 49.52 | 48.08 | 49.14 | 1,571,076 | -0.93(-1.86%) |
Feb 02, 2024 | 49.57 | 50.63 | 48.93 | 50.07 | 1,279,542 | +0.12(+0.24%) |
Feb 01, 2024 | 49.12 | 50.06 | 48.83 | 49.95 | 1,042,633 | +1.00(+2.04%) |
Jan 31, 2024 | 49.98 | 50.38 | 48.82 | 48.95 | 2,040,217 | -1.03(-2.06%) |
Jan 30, 2024 | 50.45 | 50.59 | 49.92 | 49.98 | 1,188,793 | -0.72(-1.42%) |
Jan 29, 2024 | 50.35 | 50.78 | 50.03 | 50.70 | 1,415,698 | +0.30(+0.59%) |
Jan 26, 2024 | 49.91 | 50.76 | 49.78 | 50.40 | 1,600,897 | +1.02(+2.06%) |
Jan 25, 2024 | 48.21 | 49.63 | 47.95 | 49.39 | 1,717,838 | +1.93(+4.07%) |
Jan 24, 2024 | 48.12 | 48.14 | 47.35 | 47.46 | 1,113,521 | -0.19(-0.39%) |
Jan 23, 2024 | 48.24 | 48.51 | 47.26 | 47.64 | 1,185,497 | -0.07(-0.14%) |
Jan 22, 2024 | 47.90 | 48.13 | 47.47 | 47.71 | 1,538,510 | +0.12(+0.25%) |
Jan 19, 2024 | 47.07 | 47.78 | 46.42 | 47.59 | 1,553,132 | +0.59(+1.26%) |
Jan 18, 2024 | 46.98 | 47.08 | 46.46 | 47.00 | 1,341,792 | +0.41(+0.89%) |
Jan 17, 2024 | 45.89 | 46.62 | 45.56 | 46.59 | 1,893,160 | +0.13(+0.28%) |
Jan 16, 2024 | 47.57 | 47.58 | 46.01 | 46.46 | 2,070,313 | -1.48(-3.09%) |
Jan 12, 2024 | 49.16 | 49.43 | 47.53 | 47.94 | 1,328,729 | -0.88(-1.80%) |
Jan 11, 2024 | 49.98 | 49.98 | 47.99 | 48.82 | 2,185,537 | -1.23(-2.46%) |
Jan 10, 2024 | 49.53 | 50.13 | 49.35 | 50.05 | 1,605,589 | +0.65(+1.31%) |
Jan 09, 2024 | 48.73 | 49.50 | 48.42 | 49.40 | 1,613,236 | +0.23(+0.47%) |
Jan 08, 2024 | 47.75 | 49.33 | 47.68 | 49.17 | 1,700,590 | +1.46(+3.06%) |
Jan 05, 2024 | 47.58 | 48.16 | 47.33 | 47.71 | 1,413,260 | +0.02(+0.04%) |
Jan 04, 2024 | 47.18 | 47.76 | 46.74 | 47.69 | 1,472,328 | +0.25(+0.52%) |
Jan 03, 2024 | 48.72 | 48.72 | 47.19 | 47.45 | 2,170,576 | -1.77(-3.59%) |