Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 50.10 | 50.24 | 50.20 | 50.17 | 8,346,185 | -0.10(-0.20%) |
Mar 27, 2024 | 50.04 | 50.27 | 50.03 | 50.27 | 7,239,454 | +0.33(+0.66%) |
Mar 26, 2024 | 50.11 | 50.13 | 49.93 | 49.94 | 12,501,613 | +0.07(+0.14%) |
Mar 25, 2024 | 49.82 | 50.05 | 49.81 | 49.87 | 7,858,035 | -0.07(-0.14%) |
Mar 22, 2024 | 50.08 | 50.09 | 49.89 | 49.94 | 9,291,272 | -0.17(-0.34%) |
Mar 21, 2024 | 50.17 | 50.27 | 50.09 | 50.11 | 8,951,718 | +0.03(+0.06%) |
Mar 20, 2024 | 49.52 | 50.13 | 49.48 | 50.08 | 15,166,037 | +0.54(+1.09%) |
Mar 19, 2024 | 49.41 | 49.67 | 49.32 | 49.54 | 10,420,450 | +0.08(+0.16%) |
Mar 18, 2024 | 49.61 | 49.62 | 49.42 | 49.46 | 12,116,768 | +0.01(+0.02%) |
Mar 15, 2024 | 49.50 | 49.57 | 49.30 | 49.45 | 13,766,728 | -0.04(-0.09%) |
Mar 14, 2024 | 49.87 | 49.89 | 49.29 | 49.49 | 12,440,177 | -0.33(-0.66%) |
Mar 13, 2024 | 49.77 | 49.94 | 49.72 | 49.82 | 8,781,675 | +0.01(+0.02%) |
Mar 12, 2024 | 49.50 | 49.81 | 49.32 | 49.81 | 8,355,028 | +0.38(+0.76%) |
Mar 11, 2024 | 49.36 | 49.45 | 49.19 | 49.43 | 7,613,747 | -0.25(-0.50%) |
Mar 08, 2024 | 50.02 | 50.07 | 49.61 | 49.68 | 10,553,264 | -0.14(-0.28%) |
Mar 07, 2024 | 49.58 | 49.88 | 49.56 | 49.82 | 15,633,133 | +0.57(+1.15%) |
Mar 06, 2024 | 49.22 | 49.40 | 49.13 | 49.25 | 13,400,435 | +0.59(+1.21%) |
Mar 05, 2024 | 48.82 | 48.98 | 48.53 | 48.67 | 13,663,245 | -0.12(-0.24%) |
Mar 04, 2024 | 48.75 | 48.88 | 48.70 | 48.79 | 9,830,971 | -0.13(-0.26%) |
Mar 01, 2024 | 48.61 | 48.94 | 48.43 | 48.92 | 11,264,316 | +0.52(+1.07%) |
Feb 29, 2024 | 48.54 | 48.60 | 48.19 | 48.40 | 17,731,964 | +0.11(+0.23%) |
Feb 28, 2024 | 48.26 | 48.37 | 48.22 | 48.29 | 7,492,592 | -0.26(-0.53%) |
Feb 27, 2024 | 48.50 | 48.58 | 48.44 | 48.55 | 8,683,709 | +0.09(+0.18%) |
Feb 26, 2024 | 48.57 | 48.57 | 48.36 | 48.46 | 9,560,305 | -0.11(-0.23%) |
Feb 23, 2024 | 48.55 | 48.63 | 48.45 | 48.57 | 7,781,149 | +0.08(+0.16%) |
Feb 22, 2024 | 48.38 | 48.54 | 48.30 | 48.49 | 17,103,766 | +0.51(+1.06%) |
Feb 21, 2024 | 47.85 | 47.99 | 47.76 | 47.98 | 10,201,739 | +0.03(+0.06%) |
Feb 20, 2024 | 48.05 | 48.09 | 47.84 | 47.95 | 9,371,769 | +0.17(+0.35%) |
Feb 16, 2024 | 47.74 | 48.00 | 47.63 | 47.78 | 9,974,004 | +0.04(+0.08%) |
Feb 15, 2024 | 47.42 | 47.75 | 47.41 | 47.74 | 10,480,227 | +0.53(+1.12%) |
Feb 14, 2024 | 46.98 | 47.22 | 46.94 | 47.22 | 10,516,148 | +0.58(+1.24%) |
Feb 13, 2024 | 46.92 | 46.95 | 46.45 | 46.64 | 20,096,424 | -0.85(-1.78%) |
Feb 12, 2024 | 47.36 | 47.64 | 47.34 | 47.49 | 8,647,482 | +0.12(+0.25%) |
Feb 09, 2024 | 47.21 | 47.39 | 47.10 | 47.37 | 11,320,180 | +0.17(+0.36%) |
Feb 08, 2024 | 47.19 | 47.22 | 47.02 | 47.20 | 10,071,992 | -0.08(-0.17%) |
Feb 07, 2024 | 47.27 | 47.35 | 47.17 | 47.28 | 8,870,084 | +0.03(+0.06%) |
Feb 06, 2024 | 46.96 | 47.26 | 46.93 | 47.25 | 12,173,730 | +0.29(+0.61%) |
Feb 05, 2024 | 46.98 | 47.06 | 46.72 | 46.96 | 13,483,562 | -0.31(-0.65%) |
Feb 02, 2024 | 47.28 | 47.32 | 47.04 | 47.27 | 11,636,712 | -0.34(-0.71%) |
Feb 01, 2024 | 47.27 | 47.61 | 47.16 | 47.60 | 12,834,918 | +0.50(+1.06%) |
Jan 31, 2024 | 47.56 | 47.70 | 47.04 | 47.11 | 14,627,132 | -0.27(-0.57%) |
Jan 30, 2024 | 47.35 | 47.42 | 47.17 | 47.38 | 8,276,126 | -0.06(-0.13%) |
Jan 29, 2024 | 47.13 | 47.49 | 47.07 | 47.44 | 9,625,307 | +0.28(+0.59%) |
Jan 26, 2024 | 47.19 | 47.26 | 47.09 | 47.16 | 8,767,603 | +0.20(+0.42%) |
Jan 25, 2024 | 46.95 | 46.98 | 46.73 | 46.96 | 13,979,637 | +0.12(+0.25%) |
Jan 24, 2024 | 47.14 | 47.16 | 46.82 | 46.84 | 11,633,203 | +0.29(+0.62%) |
Jan 23, 2024 | 46.45 | 46.58 | 46.33 | 46.55 | 8,116,577 | -0.08(-0.17%) |
Jan 22, 2024 | 46.63 | 46.78 | 46.55 | 46.63 | 11,674,710 | +0.12(+0.26%) |
Jan 19, 2024 | 46.25 | 46.52 | 46.09 | 46.51 | 9,990,522 | +0.15(+0.32%) |
Jan 18, 2024 | 46.14 | 46.37 | 46.06 | 46.36 | 9,297,260 | +0.42(+0.91%) |
Jan 17, 2024 | 45.81 | 45.96 | 45.65 | 45.94 | 10,414,561 | -0.51(-1.09%) |
Jan 16, 2024 | 46.69 | 46.73 | 46.35 | 46.45 | 14,559,410 | -0.85(-1.79%) |
Jan 12, 2024 | 47.45 | 47.59 | 47.21 | 47.30 | 7,179,805 | +0.17(+0.36%) |
Jan 11, 2024 | 47.25 | 47.31 | 46.68 | 47.13 | 12,721,443 | -0.05(-0.11%) |
Jan 10, 2024 | 47.09 | 47.24 | 47.02 | 47.18 | 10,603,965 | +0.26(+0.55%) |
Jan 09, 2024 | 46.96 | 47.04 | 46.84 | 46.92 | 13,295,985 | -0.43(-0.90%) |
Jan 08, 2024 | 46.93 | 47.36 | 46.88 | 47.35 | 8,203,756 | +0.49(+1.04%) |
Jan 05, 2024 | 46.77 | 47.28 | 46.73 | 46.86 | 10,020,784 | +0.03(+0.06%) |
Jan 04, 2024 | 46.71 | 47.06 | 46.70 | 46.83 | 15,017,843 | +0.11(+0.23%) |
Jan 03, 2024 | 46.63 | 46.87 | 46.50 | 46.72 | 12,636,762 | -0.38(-0.80%) |