Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 49.49 | 49.60 | 49.58 | 49.51 | 18,442,130 | +0.14(+0.28%) |
Mar 27, 2024 | 49.37 | 49.50 | 49.01 | 49.37 | 17,374,230 | +0.22(+0.44%) |
Mar 26, 2024 | 49.15 | 49.41 | 49.08 | 49.15 | 13,955,832 | -0.13(-0.26%) |
Mar 25, 2024 | 49.16 | 49.36 | 48.89 | 49.28 | 16,323,203 | -0.10(-0.20%) |
Mar 22, 2024 | 49.64 | 49.69 | 49.32 | 49.38 | 15,145,655 | -0.10(-0.20%) |
Mar 21, 2024 | 49.31 | 49.78 | 49.16 | 49.48 | 26,382,678 | +0.33(+0.67%) |
Mar 20, 2024 | 48.64 | 49.18 | 48.54 | 49.15 | 18,704,020 | +0.41(+0.83%) |
Mar 19, 2024 | 48.72 | 49.19 | 48.57 | 48.74 | 19,760,910 | -0.13(-0.26%) |
Mar 18, 2024 | 48.82 | 49.26 | 48.58 | 48.87 | 17,547,868 | +0.34(+0.69%) |
Mar 15, 2024 | 49.39 | 49.56 | 48.51 | 48.53 | 57,515,332 | -0.85(-1.73%) |
Mar 14, 2024 | 49.86 | 49.94 | 49.20 | 49.39 | 17,379,994 | -0.32(-0.64%) |
Mar 13, 2024 | 49.62 | 49.74 | 49.42 | 49.70 | 16,889,036 | +0.04(+0.08%) |
Mar 12, 2024 | 50.13 | 50.14 | 49.48 | 49.66 | 17,731,386 | -0.15(-0.30%) |
Mar 11, 2024 | 49.32 | 49.89 | 49.18 | 49.81 | 17,859,082 | +0.71(+1.45%) |
Mar 08, 2024 | 48.47 | 49.38 | 48.45 | 49.10 | 19,474,028 | +0.60(+1.23%) |
Mar 07, 2024 | 49.04 | 49.08 | 48.43 | 48.50 | 21,397,382 | -0.27(-0.55%) |
Mar 06, 2024 | 48.58 | 49.00 | 48.57 | 48.77 | 21,069,672 | +0.22(+0.45%) |
Mar 05, 2024 | 48.64 | 48.67 | 48.18 | 48.55 | 18,246,408 | -0.18(-0.37%) |
Mar 04, 2024 | 47.98 | 49.06 | 47.83 | 48.73 | 25,418,516 | +0.72(+1.51%) |
Mar 01, 2024 | 47.72 | 48.03 | 47.27 | 48.01 | 18,659,282 | +0.03(+0.06%) |
Feb 29, 2024 | 47.80 | 48.09 | 47.74 | 47.98 | 23,147,066 | +0.31(+0.65%) |
Feb 28, 2024 | 47.81 | 48.09 | 47.62 | 47.67 | 14,744,115 | -0.25(-0.52%) |
Feb 27, 2024 | 47.76 | 48.06 | 47.63 | 47.92 | 12,636,127 | -0.09(-0.19%) |
Feb 26, 2024 | 48.45 | 48.50 | 47.97 | 48.01 | 13,122,738 | -0.46(-0.94%) |
Feb 23, 2024 | 48.23 | 48.74 | 48.11 | 48.46 | 13,249,306 | +0.29(+0.60%) |
Feb 22, 2024 | 47.88 | 48.31 | 47.76 | 48.18 | 22,192,918 | +0.09(+0.19%) |
Feb 21, 2024 | 48.06 | 48.13 | 47.51 | 48.09 | 16,111,913 | +0.20(+0.41%) |
Feb 20, 2024 | 47.58 | 48.08 | 47.46 | 47.89 | 26,600,652 | -0.16(-0.33%) |
Feb 16, 2024 | 48.35 | 48.68 | 48.00 | 48.05 | 25,175,370 | -0.61(-1.26%) |
Feb 15, 2024 | 47.87 | 49.28 | 47.80 | 48.66 | 43,226,440 | -1.21(-2.43%) |
Feb 14, 2024 | 49.17 | 49.93 | 49.15 | 49.87 | 31,159,040 | +0.63(+1.29%) |
Feb 13, 2024 | 49.22 | 49.54 | 48.74 | 49.24 | 23,817,622 | -0.35(-0.70%) |
Feb 12, 2024 | 49.62 | 49.79 | 49.12 | 49.58 | 19,197,132 | -0.14(-0.28%) |
Feb 09, 2024 | 49.53 | 49.85 | 49.23 | 49.72 | 24,273,700 | +0.18(+0.36%) |
Feb 08, 2024 | 49.50 | 49.58 | 49.15 | 49.55 | 19,758,420 | +0.18(+0.36%) |
Feb 07, 2024 | 49.89 | 49.94 | 49.06 | 49.37 | 16,929,130 | -0.21(-0.42%) |
Feb 06, 2024 | 49.90 | 50.20 | 49.38 | 49.58 | 19,421,616 | +0.47(+0.95%) |
Feb 05, 2024 | 49.54 | 49.74 | 48.86 | 49.11 | 19,760,626 | -0.66(-1.34%) |
Feb 02, 2024 | 49.73 | 49.97 | 49.21 | 49.77 | 20,700,958 | +0.00(+0.00%) |
Feb 01, 2024 | 49.82 | 50.05 | 49.42 | 49.77 | 20,795,768 | +0.00(+0.00%) |
Jan 31, 2024 | 51.43 | 51.52 | 49.66 | 49.77 | 29,529,338 | -2.04(-3.94%) |
Jan 30, 2024 | 51.88 | 51.99 | 51.57 | 51.82 | 14,432,450 | -0.05(-0.10%) |
Jan 29, 2024 | 51.42 | 51.96 | 51.41 | 51.87 | 13,599,225 | +0.15(+0.29%) |
Jan 26, 2024 | 52.00 | 52.19 | 51.57 | 51.72 | 13,267,837 | -0.19(-0.36%) |
Jan 25, 2024 | 51.33 | 52.13 | 51.33 | 51.91 | 19,073,312 | +1.01(+1.99%) |
Jan 24, 2024 | 51.58 | 51.58 | 50.79 | 50.89 | 19,615,376 | -0.45(-0.87%) |
Jan 23, 2024 | 50.97 | 51.40 | 50.91 | 51.34 | 15,182,537 | +0.19(+0.37%) |
Jan 22, 2024 | 51.13 | 51.36 | 50.99 | 51.15 | 20,464,502 | +0.30(+0.59%) |
Jan 19, 2024 | 50.34 | 50.97 | 50.32 | 50.85 | 23,203,294 | +0.52(+1.02%) |
Jan 18, 2024 | 49.89 | 50.39 | 49.87 | 50.34 | 18,635,090 | +0.45(+0.89%) |
Jan 17, 2024 | 49.83 | 50.02 | 49.51 | 49.89 | 17,511,964 | -0.29(-0.57%) |
Jan 16, 2024 | 49.84 | 50.18 | 49.66 | 50.18 | 17,152,724 | +0.25(+0.50%) |
Jan 12, 2024 | 50.09 | 50.40 | 49.89 | 49.93 | 18,939,186 | -0.10(-0.20%) |
Jan 11, 2024 | 50.04 | 50.09 | 49.63 | 50.03 | 16,591,047 | +0.20(+0.40%) |
Jan 10, 2024 | 49.59 | 49.91 | 49.42 | 49.83 | 15,294,913 | +0.33(+0.66%) |
Jan 09, 2024 | 49.56 | 49.63 | 49.03 | 49.51 | 20,654,808 | -0.55(-1.09%) |
Jan 08, 2024 | 49.35 | 50.09 | 49.29 | 50.05 | 18,183,790 | +0.37(+0.74%) |
Jan 05, 2024 | 49.77 | 49.96 | 49.46 | 49.68 | 14,103,580 | +0.01(+0.02%) |
Jan 04, 2024 | 50.03 | 50.10 | 49.58 | 49.67 | 18,279,772 | -0.43(-0.85%) |
Jan 03, 2024 | 49.76 | 50.27 | 49.54 | 50.10 | 20,468,320 | +0.39(+0.78%) |