Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 57.44 | 57.23 | 57.23 | 57.13 | 389,045 | -0.23(-0.40%) |
Mar 27, 2024 | 57.16 | 57.42 | 56.10 | 57.36 | 290,107 | +0.71(+1.25%) |
Mar 26, 2024 | 55.76 | 57.80 | 55.54 | 56.65 | 512,209 | +1.31(+2.36%) |
Mar 25, 2024 | 55.18 | 55.36 | 54.88 | 55.34 | 203,345 | +0.44(+0.80%) |
Mar 22, 2024 | 55.43 | 55.43 | 54.43 | 54.90 | 385,472 | -0.29(-0.52%) |
Mar 21, 2024 | 54.52 | 55.75 | 54.47 | 55.19 | 495,843 | +0.96(+1.77%) |
Mar 20, 2024 | 53.91 | 54.38 | 53.66 | 54.24 | 426,152 | +0.34(+0.63%) |
Mar 19, 2024 | 53.82 | 54.16 | 53.22 | 53.90 | 465,627 | -0.11(-0.20%) |
Mar 18, 2024 | 54.25 | 55.20 | 53.90 | 54.01 | 269,287 | -0.31(-0.57%) |
Mar 15, 2024 | 54.07 | 54.76 | 53.93 | 54.32 | 740,215 | +0.00(+0.00%) |
Mar 14, 2024 | 53.96 | 54.59 | 53.59 | 54.32 | 357,163 | +0.12(+0.22%) |
Mar 13, 2024 | 53.73 | 55.11 | 53.72 | 54.20 | 352,425 | +0.31(+0.57%) |
Mar 12, 2024 | 53.88 | 53.94 | 52.83 | 53.89 | 334,982 | -0.32(-0.59%) |
Mar 11, 2024 | 53.05 | 54.45 | 52.76 | 54.21 | 459,238 | +0.98(+1.84%) |
Mar 08, 2024 | 53.40 | 53.82 | 52.97 | 53.23 | 281,266 | +0.28(+0.53%) |
Mar 07, 2024 | 52.82 | 53.12 | 52.42 | 52.95 | 339,749 | +0.42(+0.80%) |
Mar 06, 2024 | 51.59 | 52.77 | 51.29 | 52.53 | 303,473 | +1.32(+2.57%) |
Mar 05, 2024 | 51.52 | 51.90 | 50.85 | 51.21 | 312,963 | -0.69(-1.33%) |
Mar 04, 2024 | 52.08 | 52.94 | 51.79 | 51.90 | 220,983 | -0.04(-0.08%) |
Mar 01, 2024 | 51.50 | 51.94 | 51.03 | 51.94 | 279,352 | +0.53(+1.03%) |
Feb 29, 2024 | 51.53 | 51.74 | 50.69 | 51.41 | 321,611 | +0.63(+1.24%) |
Feb 28, 2024 | 49.82 | 51.76 | 49.79 | 50.78 | 433,096 | +0.90(+1.80%) |
Feb 27, 2024 | 49.41 | 49.92 | 49.14 | 49.89 | 366,959 | +0.98(+2.00%) |
Feb 26, 2024 | 49.07 | 50.12 | 48.40 | 48.91 | 428,872 | -0.49(-0.99%) |
Feb 23, 2024 | 51.08 | 51.08 | 49.18 | 49.40 | 691,063 | -1.86(-3.62%) |
Feb 22, 2024 | 48.00 | 51.26 | 48.00 | 51.25 | 647,003 | +1.20(+2.39%) |
Feb 21, 2024 | 49.96 | 50.97 | 49.77 | 50.06 | 776,389 | +0.12(+0.24%) |
Feb 20, 2024 | 49.67 | 50.17 | 49.10 | 49.94 | 485,995 | -0.71(-1.40%) |
Feb 16, 2024 | 49.08 | 51.22 | 48.98 | 50.64 | 532,304 | +1.11(+2.24%) |
Feb 15, 2024 | 48.88 | 49.67 | 48.24 | 49.54 | 281,599 | +1.01(+2.08%) |
Feb 14, 2024 | 47.86 | 48.66 | 47.33 | 48.53 | 194,035 | +1.38(+2.92%) |
Feb 13, 2024 | 46.98 | 47.94 | 46.65 | 47.15 | 401,598 | -1.32(-2.72%) |
Feb 12, 2024 | 47.86 | 48.92 | 47.85 | 48.47 | 404,530 | +0.73(+1.53%) |
Feb 09, 2024 | 47.35 | 47.89 | 47.15 | 47.74 | 206,411 | +0.39(+0.82%) |
Feb 08, 2024 | 46.83 | 47.46 | 46.56 | 47.35 | 208,665 | +0.58(+1.24%) |
Feb 07, 2024 | 45.99 | 47.36 | 45.64 | 46.77 | 394,025 | +0.89(+1.94%) |
Feb 06, 2024 | 44.14 | 46.05 | 44.14 | 45.88 | 381,358 | +1.68(+3.79%) |
Feb 05, 2024 | 44.35 | 44.44 | 43.82 | 44.21 | 235,668 | -0.75(-1.66%) |
Feb 02, 2024 | 44.84 | 45.28 | 44.57 | 44.96 | 175,677 | -0.54(-1.18%) |
Feb 01, 2024 | 45.51 | 45.85 | 44.88 | 45.50 | 205,740 | +0.49(+1.09%) |
Jan 31, 2024 | 46.14 | 46.35 | 44.97 | 45.01 | 309,392 | -0.89(-1.93%) |
Jan 30, 2024 | 45.32 | 46.07 | 45.32 | 45.89 | 181,394 | +0.21(+0.46%) |
Jan 29, 2024 | 44.78 | 45.69 | 44.58 | 45.69 | 498,586 | +0.81(+1.80%) |
Jan 26, 2024 | 45.26 | 45.55 | 44.66 | 44.88 | 193,673 | -0.09(-0.20%) |
Jan 25, 2024 | 45.05 | 45.77 | 44.69 | 44.97 | 718,180 | +0.36(+0.81%) |
Jan 24, 2024 | 45.61 | 45.81 | 44.50 | 44.61 | 251,242 | -0.60(-1.32%) |
Jan 23, 2024 | 46.15 | 46.64 | 44.99 | 45.21 | 231,665 | -0.63(-1.37%) |
Jan 22, 2024 | 45.84 | 46.23 | 45.36 | 45.83 | 260,887 | +0.63(+1.39%) |
Jan 19, 2024 | 45.53 | 45.56 | 44.58 | 45.21 | 590,937 | -0.24(-0.53%) |
Jan 18, 2024 | 45.82 | 46.01 | 45.32 | 45.45 | 365,918 | -0.15(-0.33%) |
Jan 17, 2024 | 45.60 | 46.57 | 45.43 | 45.60 | 487,068 | -0.63(-1.36%) |
Jan 16, 2024 | 46.72 | 47.12 | 46.09 | 46.22 | 538,462 | -0.66(-1.40%) |
Jan 12, 2024 | 48.02 | 48.02 | 46.63 | 46.88 | 1,560,128 | -0.57(-1.20%) |
Jan 11, 2024 | 47.58 | 47.88 | 47.06 | 47.45 | 231,729 | -0.45(-0.94%) |
Jan 10, 2024 | 48.01 | 48.34 | 47.81 | 47.90 | 172,952 | -0.36(-0.74%) |
Jan 09, 2024 | 48.08 | 48.39 | 47.50 | 48.26 | 186,402 | -0.50(-1.02%) |
Jan 08, 2024 | 48.17 | 48.85 | 47.89 | 48.76 | 284,154 | +0.67(+1.39%) |
Jan 05, 2024 | 48.65 | 49.47 | 48.05 | 48.09 | 186,277 | -0.96(-1.95%) |
Jan 04, 2024 | 49.64 | 50.04 | 48.82 | 49.05 | 250,571 | -0.46(-0.93%) |
Jan 03, 2024 | 49.75 | 49.77 | 48.80 | 49.51 | 586,749 | -0.75(-1.49%) |