Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 55.75 | 56.29 | 55.59 | 56.19 | 4,022,048 | +0.13(+0.23%) |
Mar 15, 2024 | 55.28 | 56.45 | 55.26 | 56.06 | 7,875,617 | +0.55(+0.99%) |
Mar 14, 2024 | 55.97 | 56.20 | 55.17 | 55.51 | 5,442,937 | -0.57(-1.02%) |
Mar 13, 2024 | 55.35 | 56.12 | 55.23 | 56.08 | 4,753,310 | +0.77(+1.39%) |
Mar 12, 2024 | 55.00 | 55.75 | 54.97 | 55.31 | 5,802,355 | +0.32(+0.58%) |
Mar 11, 2024 | 55.87 | 56.08 | 54.91 | 54.99 | 6,773,377 | -0.98(-1.75%) |
Mar 08, 2024 | 55.48 | 56.04 | 54.81 | 55.97 | 9,642,465 | +0.49(+0.88%) |
Mar 07, 2024 | 52.25 | 55.53 | 51.73 | 55.48 | 17,765,590 | +4.99(+9.88%) |
Mar 06, 2024 | 49.71 | 50.65 | 49.43 | 50.49 | 7,727,407 | +1.01(+2.04%) |
Mar 05, 2024 | 49.63 | 50.20 | 49.45 | 49.48 | 5,372,672 | +0.11(+0.22%) |
Mar 04, 2024 | 49.12 | 50.03 | 49.00 | 49.37 | 5,310,247 | +0.21(+0.43%) |
Mar 01, 2024 | 49.59 | 49.70 | 49.04 | 49.16 | 5,464,757 | -0.45(-0.91%) |
Feb 29, 2024 | 48.45 | 49.78 | 48.21 | 49.61 | 10,687,553 | +1.08(+2.23%) |
Feb 28, 2024 | 48.63 | 48.90 | 48.40 | 48.53 | 4,138,102 | +0.16(+0.33%) |
Feb 27, 2024 | 47.65 | 48.65 | 47.35 | 48.37 | 5,087,543 | +1.11(+2.35%) |
Feb 26, 2024 | 48.19 | 48.19 | 47.15 | 47.26 | 6,323,703 | -0.95(-1.97%) |
Feb 23, 2024 | 47.96 | 48.44 | 47.76 | 48.21 | 3,417,146 | +0.37(+0.77%) |
Feb 22, 2024 | 47.70 | 47.94 | 46.95 | 47.84 | 4,769,371 | +0.03(+0.06%) |
Feb 21, 2024 | 48.05 | 48.14 | 47.66 | 47.81 | 3,850,992 | -0.19(-0.40%) |
Feb 20, 2024 | 48.26 | 48.97 | 47.96 | 48.00 | 6,179,340 | +0.36(+0.76%) |
Feb 16, 2024 | 47.00 | 47.74 | 46.83 | 47.64 | 5,545,540 | +0.77(+1.64%) |
Feb 15, 2024 | 45.90 | 46.88 | 45.88 | 46.87 | 5,182,689 | +1.18(+2.58%) |
Feb 14, 2024 | 45.27 | 45.77 | 45.17 | 45.69 | 4,942,265 | +0.41(+0.91%) |
Feb 13, 2024 | 45.60 | 45.89 | 45.05 | 45.28 | 5,399,163 | -0.27(-0.59%) |
Feb 12, 2024 | 45.09 | 45.67 | 45.07 | 45.55 | 3,364,535 | +0.43(+0.95%) |
Feb 09, 2024 | 45.01 | 45.26 | 44.82 | 45.12 | 3,216,015 | -0.03(-0.07%) |
Feb 08, 2024 | 44.23 | 45.21 | 44.21 | 45.15 | 6,519,280 | +0.81(+1.84%) |
Feb 07, 2024 | 44.76 | 44.90 | 44.20 | 44.34 | 4,891,583 | -0.37(-0.82%) |
Feb 06, 2024 | 45.40 | 45.46 | 44.61 | 44.70 | 6,802,213 | -0.99(-2.17%) |
Feb 05, 2024 | 45.75 | 46.21 | 45.64 | 45.70 | 4,359,514 | -0.15(-0.33%) |
Feb 02, 2024 | 46.45 | 46.51 | 45.62 | 45.85 | 5,852,007 | -0.57(-1.22%) |
Feb 01, 2024 | 45.76 | 46.45 | 45.13 | 46.41 | 4,113,659 | +0.57(+1.24%) |
Jan 31, 2024 | 46.46 | 46.52 | 45.72 | 45.85 | 5,715,918 | -0.51(-1.09%) |
Jan 30, 2024 | 46.22 | 46.40 | 45.86 | 46.35 | 2,735,481 | +0.12(+0.26%) |
Jan 29, 2024 | 46.10 | 46.33 | 45.93 | 46.23 | 3,689,849 | +0.23(+0.50%) |
Jan 26, 2024 | 46.20 | 46.35 | 45.92 | 46.01 | 3,389,866 | -0.13(-0.28%) |
Jan 25, 2024 | 46.02 | 46.14 | 45.70 | 46.13 | 3,544,980 | +0.33(+0.72%) |
Jan 24, 2024 | 45.94 | 46.05 | 45.59 | 45.81 | 4,001,014 | -0.15(-0.32%) |
Jan 23, 2024 | 45.65 | 46.06 | 45.61 | 45.96 | 3,109,682 | +0.32(+0.70%) |
Jan 22, 2024 | 45.64 | 45.90 | 45.51 | 45.64 | 4,222,071 | -0.01(-0.02%) |
Jan 19, 2024 | 45.99 | 46.02 | 45.21 | 45.65 | 4,919,231 | -0.21(-0.46%) |
Jan 18, 2024 | 45.84 | 46.01 | 45.28 | 45.86 | 4,241,378 | -0.38(-0.82%) |
Jan 17, 2024 | 46.17 | 46.67 | 45.98 | 46.23 | 4,438,726 | +0.12(+0.26%) |
Jan 16, 2024 | 45.92 | 46.17 | 45.61 | 46.11 | 4,599,889 | +0.38(+0.83%) |
Jan 12, 2024 | 45.64 | 45.75 | 45.45 | 45.74 | 3,002,412 | +0.18(+0.39%) |
Jan 11, 2024 | 45.99 | 46.04 | 45.24 | 45.56 | 3,340,406 | -0.29(-0.63%) |
Jan 10, 2024 | 45.78 | 46.18 | 45.60 | 45.85 | 2,989,938 | -0.10(-0.22%) |
Jan 09, 2024 | 45.72 | 45.98 | 45.17 | 45.95 | 3,378,959 | +0.27(+0.59%) |
Jan 08, 2024 | 45.55 | 45.71 | 45.28 | 45.68 | 3,647,967 | -0.08(-0.17%) |
Jan 05, 2024 | 45.64 | 45.90 | 45.34 | 45.76 | 3,622,411 | +0.15(+0.33%) |
Jan 04, 2024 | 46.28 | 46.38 | 45.52 | 45.61 | 4,615,509 | -0.62(-1.33%) |
Jan 03, 2024 | 46.39 | 46.69 | 46.14 | 46.22 | 4,521,735 | +0.25(+0.54%) |