Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 49.99 | 50.24 | 50.21 | 50.19 | 1,290,277 | +0.05(+0.10%) |
Mar 27, 2024 | 49.55 | 50.14 | 49.53 | 50.14 | 2,290,083 | +0.51(+1.03%) |
Mar 26, 2024 | 50.11 | 50.20 | 49.63 | 49.63 | 3,464,211 | -0.01(-0.02%) |
Mar 25, 2024 | 50.10 | 50.21 | 49.59 | 49.64 | 3,977,570 | -0.35(-0.70%) |
Mar 22, 2024 | 49.96 | 50.27 | 49.92 | 49.99 | 2,356,868 | +0.53(+1.07%) |
Mar 21, 2024 | 49.44 | 49.59 | 49.35 | 49.46 | 2,515,403 | +0.02(+0.04%) |
Mar 20, 2024 | 49.45 | 49.49 | 49.10 | 49.44 | 2,074,748 | -0.42(-0.84%) |
Mar 19, 2024 | 49.92 | 50.04 | 49.72 | 49.86 | 4,792,042 | +1.34(+2.76%) |
Mar 18, 2024 | 48.63 | 48.74 | 48.42 | 48.52 | 1,933,713 | -0.42(-0.86%) |
Mar 15, 2024 | 49.17 | 49.25 | 48.88 | 48.94 | 2,246,154 | -0.34(-0.69%) |
Mar 14, 2024 | 49.79 | 49.82 | 49.18 | 49.28 | 2,770,009 | -0.48(-0.96%) |
Mar 13, 2024 | 49.78 | 49.95 | 49.69 | 49.76 | 2,218,166 | +0.11(+0.22%) |
Mar 12, 2024 | 49.49 | 49.74 | 49.41 | 49.65 | 3,501,797 | +0.29(+0.59%) |
Mar 11, 2024 | 49.30 | 49.43 | 49.12 | 49.36 | 2,488,112 | +0.18(+0.37%) |
Mar 08, 2024 | 49.17 | 49.32 | 49.06 | 49.18 | 3,754,295 | +0.20(+0.41%) |
Mar 07, 2024 | 48.97 | 49.06 | 48.87 | 48.98 | 2,672,395 | -0.04(-0.08%) |
Mar 06, 2024 | 49.13 | 49.25 | 48.99 | 49.02 | 2,378,891 | -0.02(-0.04%) |
Mar 05, 2024 | 49.15 | 49.30 | 49.00 | 49.04 | 1,429,119 | -0.10(-0.20%) |
Mar 04, 2024 | 49.00 | 49.17 | 48.99 | 49.14 | 1,470,878 | -0.01(-0.02%) |
Mar 01, 2024 | 48.93 | 49.18 | 48.66 | 49.15 | 2,345,788 | +0.18(+0.37%) |
Feb 29, 2024 | 49.14 | 49.16 | 48.85 | 48.97 | 1,891,624 | -0.10(-0.20%) |
Feb 28, 2024 | 48.97 | 49.24 | 48.93 | 49.07 | 1,697,292 | -0.54(-1.09%) |
Feb 27, 2024 | 49.56 | 49.76 | 49.34 | 49.61 | 2,328,362 | -0.86(-1.70%) |
Feb 26, 2024 | 50.74 | 50.75 | 50.43 | 50.47 | 1,692,200 | -0.19(-0.38%) |
Feb 23, 2024 | 50.72 | 50.83 | 50.59 | 50.66 | 1,945,344 | -0.06(-0.12%) |
Feb 22, 2024 | 50.41 | 50.76 | 50.21 | 50.72 | 2,450,138 | -0.50(-0.98%) |
Feb 21, 2024 | 51.08 | 51.24 | 51.03 | 51.22 | 2,322,131 | +0.18(+0.35%) |
Feb 20, 2024 | 51.06 | 51.42 | 50.99 | 51.04 | 2,280,467 | +0.34(+0.67%) |
Feb 16, 2024 | 50.55 | 50.85 | 50.38 | 50.70 | 3,484,238 | +0.61(+1.22%) |
Feb 15, 2024 | 50.08 | 50.32 | 49.99 | 50.09 | 2,180,499 | +0.05(+0.10%) |
Feb 14, 2024 | 50.29 | 50.29 | 49.79 | 50.04 | 2,177,111 | -0.06(-0.12%) |
Feb 13, 2024 | 50.51 | 50.56 | 49.98 | 50.10 | 3,113,184 | -0.49(-0.97%) |
Feb 12, 2024 | 50.30 | 50.61 | 50.20 | 50.59 | 2,076,566 | -0.02(-0.04%) |
Feb 09, 2024 | 50.57 | 50.70 | 50.33 | 50.61 | 2,783,050 | -0.07(-0.14%) |
Feb 08, 2024 | 51.00 | 51.24 | 50.47 | 50.68 | 4,881,955 | +1.78(+3.64%) |
Feb 07, 2024 | 49.40 | 49.49 | 48.85 | 48.90 | 4,365,278 | -0.97(-1.95%) |
Feb 06, 2024 | 49.53 | 49.92 | 49.48 | 49.87 | 3,399,181 | +0.62(+1.26%) |
Feb 05, 2024 | 49.10 | 49.31 | 48.90 | 49.25 | 2,672,494 | +0.16(+0.33%) |
Feb 02, 2024 | 49.12 | 49.26 | 48.78 | 49.09 | 2,672,248 | -0.42(-0.85%) |
Feb 01, 2024 | 48.68 | 49.51 | 48.54 | 49.51 | 2,103,542 | +0.82(+1.68%) |
Jan 31, 2024 | 49.30 | 49.37 | 48.61 | 48.69 | 2,205,168 | -0.35(-0.71%) |
Jan 30, 2024 | 49.05 | 49.12 | 48.81 | 49.04 | 4,020,575 | +0.28(+0.57%) |
Jan 29, 2024 | 48.40 | 48.78 | 48.33 | 48.76 | 2,897,857 | +0.39(+0.81%) |
Jan 26, 2024 | 48.49 | 48.63 | 48.31 | 48.37 | 6,184,949 | +0.75(+1.57%) |
Jan 25, 2024 | 47.24 | 47.64 | 47.08 | 47.62 | 5,682,653 | +0.51(+1.08%) |
Jan 24, 2024 | 47.60 | 47.63 | 47.11 | 47.11 | 2,504,131 | -0.36(-0.76%) |
Jan 23, 2024 | 47.29 | 47.58 | 47.24 | 47.47 | 2,834,076 | +0.48(+1.02%) |
Jan 22, 2024 | 47.08 | 47.19 | 46.91 | 46.99 | 2,629,664 | -0.18(-0.38%) |
Jan 19, 2024 | 47.07 | 47.27 | 46.78 | 47.17 | 2,215,426 | -0.01(-0.02%) |
Jan 18, 2024 | 47.25 | 47.31 | 47.01 | 47.18 | 2,513,076 | -0.54(-1.13%) |
Jan 17, 2024 | 47.66 | 47.80 | 47.51 | 47.72 | 3,368,148 | -0.47(-0.98%) |
Jan 16, 2024 | 48.50 | 48.53 | 48.06 | 48.19 | 2,911,649 | -0.95(-1.93%) |
Jan 12, 2024 | 49.37 | 49.43 | 49.06 | 49.14 | 2,450,023 | +0.35(+0.72%) |
Jan 11, 2024 | 48.81 | 48.88 | 48.38 | 48.79 | 2,486,290 | -0.09(-0.18%) |
Jan 10, 2024 | 49.00 | 49.15 | 48.84 | 48.88 | 2,607,301 | -0.32(-0.65%) |
Jan 09, 2024 | 49.10 | 49.23 | 48.99 | 49.20 | 1,935,552 | -0.04(-0.08%) |
Jan 08, 2024 | 48.68 | 49.24 | 48.68 | 49.24 | 3,230,595 | +0.48(+0.98%) |
Jan 05, 2024 | 48.60 | 48.97 | 48.51 | 48.76 | 2,945,081 | -0.10(-0.20%) |
Jan 04, 2024 | 48.58 | 48.93 | 48.56 | 48.86 | 3,001,443 | +0.22(+0.45%) |
Jan 03, 2024 | 48.85 | 48.94 | 48.60 | 48.64 | 2,855,493 | +0.15(+0.31%) |