Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 54.13 | 54.64 | 54.10 | 54.43 | 188,625 | +0.33(+0.61%) |
Mar 27, 2024 | 53.22 | 54.10 | 53.22 | 54.10 | 232,029 | +1.25(+2.37%) |
Mar 26, 2024 | 53.26 | 53.41 | 52.85 | 52.85 | 229,612 | -0.12(-0.23%) |
Mar 25, 2024 | 53.02 | 53.38 | 52.97 | 52.97 | 222,162 | +0.06(+0.11%) |
Mar 22, 2024 | 53.57 | 53.66 | 52.89 | 52.91 | 238,185 | -0.65(-1.21%) |
Mar 21, 2024 | 53.16 | 53.69 | 53.16 | 53.56 | 343,025 | +0.68(+1.29%) |
Mar 20, 2024 | 51.74 | 53.17 | 51.74 | 52.88 | 382,419 | +1.01(+1.95%) |
Mar 19, 2024 | 51.27 | 52.01 | 51.27 | 51.87 | 280,295 | +0.39(+0.75%) |
Mar 18, 2024 | 51.76 | 51.82 | 51.41 | 51.48 | 250,513 | -0.20(-0.39%) |
Mar 15, 2024 | 51.36 | 51.88 | 51.36 | 51.68 | 236,740 | +0.17(+0.33%) |
Mar 14, 2024 | 52.24 | 52.24 | 51.12 | 51.51 | 190,524 | -0.69(-1.32%) |
Mar 13, 2024 | 52.00 | 52.50 | 52.00 | 52.20 | 167,069 | +0.13(+0.25%) |
Mar 12, 2024 | 52.24 | 52.28 | 51.75 | 52.07 | 137,880 | -0.03(-0.06%) |
Mar 11, 2024 | 52.09 | 52.26 | 51.81 | 52.10 | 198,539 | -0.13(-0.25%) |
Mar 08, 2024 | 52.67 | 53.03 | 52.11 | 52.23 | 161,947 | -0.04(-0.08%) |
Mar 07, 2024 | 52.22 | 52.55 | 52.07 | 52.27 | 155,456 | +0.46(+0.89%) |
Mar 06, 2024 | 52.07 | 52.14 | 51.55 | 51.81 | 240,936 | +0.05(+0.10%) |
Mar 05, 2024 | 51.57 | 52.19 | 51.57 | 51.76 | 210,742 | +0.06(+0.12%) |
Mar 04, 2024 | 52.16 | 52.36 | 51.68 | 51.70 | 140,534 | -0.23(-0.44%) |
Mar 01, 2024 | 51.68 | 52.02 | 51.35 | 51.93 | 186,075 | +0.26(+0.50%) |
Feb 29, 2024 | 51.76 | 52.06 | 51.39 | 51.67 | 180,288 | +0.45(+0.88%) |
Feb 28, 2024 | 51.43 | 51.59 | 51.16 | 51.22 | 292,615 | -0.39(-0.75%) |
Feb 27, 2024 | 51.63 | 51.75 | 51.40 | 51.61 | 295,679 | +0.30(+0.58%) |
Feb 26, 2024 | 51.20 | 51.55 | 51.06 | 51.31 | 352,079 | +0.04(+0.08%) |
Feb 23, 2024 | 51.22 | 51.54 | 50.95 | 51.27 | 218,080 | +0.11(+0.21%) |
Feb 22, 2024 | 51.16 | 51.22 | 50.86 | 51.16 | 274,298 | +0.22(+0.43%) |
Feb 21, 2024 | 50.79 | 51.06 | 50.62 | 50.95 | 376,576 | -0.04(-0.08%) |
Feb 20, 2024 | 51.04 | 51.21 | 50.82 | 50.99 | 212,613 | -0.51(-0.99%) |
Feb 16, 2024 | 51.52 | 51.95 | 51.41 | 51.49 | 234,558 | -0.52(-1.00%) |
Feb 15, 2024 | 51.17 | 52.13 | 51.17 | 52.01 | 306,176 | +1.08(+2.12%) |
Feb 14, 2024 | 50.68 | 51.03 | 50.26 | 50.94 | 230,643 | +0.89(+1.77%) |
Feb 13, 2024 | 50.59 | 50.70 | 49.63 | 50.05 | 222,836 | -1.88(-3.61%) |
Feb 12, 2024 | 51.04 | 52.15 | 51.04 | 51.92 | 201,712 | +0.92(+1.80%) |
Feb 09, 2024 | 50.61 | 51.05 | 50.27 | 51.01 | 296,275 | +0.53(+1.05%) |
Feb 08, 2024 | 49.95 | 50.50 | 49.81 | 50.48 | 330,174 | +0.50(+1.00%) |
Feb 07, 2024 | 50.23 | 50.23 | 49.61 | 49.98 | 239,252 | -0.05(-0.10%) |
Feb 06, 2024 | 49.87 | 50.32 | 49.79 | 50.03 | 211,956 | +0.24(+0.48%) |
Feb 05, 2024 | 50.20 | 50.20 | 49.50 | 49.79 | 259,575 | -0.83(-1.64%) |
Feb 02, 2024 | 50.26 | 50.85 | 50.07 | 50.62 | 203,835 | -0.19(-0.37%) |
Feb 01, 2024 | 50.82 | 51.07 | 49.83 | 50.81 | 325,201 | +0.34(+0.67%) |
Jan 31, 2024 | 51.45 | 51.86 | 50.40 | 50.47 | 213,947 | -1.42(-2.73%) |
Jan 30, 2024 | 51.69 | 51.99 | 51.49 | 51.88 | 225,896 | -0.04(-0.08%) |
Jan 29, 2024 | 51.47 | 51.94 | 51.18 | 51.92 | 245,021 | +0.45(+0.87%) |
Jan 26, 2024 | 51.41 | 51.72 | 51.20 | 51.47 | 308,247 | +0.16(+0.31%) |
Jan 25, 2024 | 51.34 | 51.51 | 50.81 | 51.31 | 238,117 | +0.46(+0.90%) |
Jan 24, 2024 | 51.48 | 51.57 | 50.69 | 50.86 | 230,798 | -0.11(-0.22%) |
Jan 23, 2024 | 51.54 | 51.76 | 50.89 | 50.97 | 270,978 | -0.37(-0.72%) |
Jan 22, 2024 | 50.62 | 51.35 | 50.62 | 51.33 | 296,100 | +0.93(+1.84%) |
Jan 19, 2024 | 50.03 | 50.41 | 49.54 | 50.41 | 212,145 | +0.60(+1.20%) |
Jan 18, 2024 | 49.70 | 49.87 | 49.24 | 49.81 | 542,231 | +0.46(+0.93%) |
Jan 17, 2024 | 49.14 | 49.56 | 49.08 | 49.35 | 229,368 | -0.34(-0.68%) |
Jan 16, 2024 | 49.94 | 50.02 | 49.55 | 49.69 | 409,301 | -0.63(-1.25%) |
Jan 12, 2024 | 50.97 | 51.22 | 50.13 | 50.32 | 191,357 | -0.15(-0.30%) |
Jan 11, 2024 | 50.51 | 50.59 | 49.91 | 50.47 | 225,271 | -0.29(-0.57%) |
Jan 10, 2024 | 50.65 | 50.81 | 50.25 | 50.76 | 196,538 | +0.11(+0.22%) |
Jan 09, 2024 | 50.84 | 50.87 | 50.43 | 50.65 | 188,990 | -0.59(-1.15%) |
Jan 08, 2024 | 50.70 | 51.25 | 50.44 | 51.23 | 208,613 | +0.52(+1.02%) |
Jan 05, 2024 | 50.48 | 51.23 | 50.40 | 50.72 | 685,317 | +0.04(+0.08%) |
Jan 04, 2024 | 50.84 | 51.06 | 50.59 | 50.68 | 214,459 | -0.05(-0.10%) |
Jan 03, 2024 | 51.52 | 51.52 | 50.70 | 50.73 | 253,873 | -1.26(-2.42%) |