Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 49.98 | 50.20 | 50.18 | 50.10 | 2,645,541 | +0.20(+0.40%) |
Mar 27, 2024 | 49.40 | 49.91 | 49.40 | 49.90 | 1,619,206 | +0.76(+1.55%) |
Mar 26, 2024 | 49.24 | 49.29 | 49.12 | 49.14 | 1,495,453 | +0.00(+0.00%) |
Mar 25, 2024 | 49.24 | 49.36 | 49.12 | 49.14 | 1,284,009 | -0.10(-0.20%) |
Mar 22, 2024 | 49.57 | 49.62 | 49.22 | 49.24 | 1,552,610 | -0.28(-0.57%) |
Mar 21, 2024 | 49.38 | 49.66 | 49.34 | 49.52 | 1,967,263 | +0.28(+0.57%) |
Mar 20, 2024 | 48.86 | 49.26 | 48.78 | 49.24 | 2,098,143 | +0.33(+0.67%) |
Mar 19, 2024 | 48.69 | 48.93 | 48.64 | 48.91 | 1,532,067 | +0.26(+0.53%) |
Mar 18, 2024 | 48.71 | 48.81 | 48.48 | 48.65 | 1,744,554 | +0.12(+0.24%) |
Mar 15, 2024 | 48.41 | 48.67 | 48.33 | 48.53 | 2,322,599 | -0.09(-0.18%) |
Mar 14, 2024 | 48.91 | 48.97 | 48.33 | 48.62 | 2,232,051 | -0.31(-0.63%) |
Mar 13, 2024 | 48.92 | 49.10 | 48.77 | 48.93 | 1,850,722 | +0.07(+0.14%) |
Mar 12, 2024 | 48.82 | 48.96 | 48.63 | 48.86 | 1,777,735 | +0.09(+0.18%) |
Mar 11, 2024 | 48.51 | 48.78 | 48.40 | 48.77 | 1,831,811 | +0.20(+0.41%) |
Mar 08, 2024 | 48.61 | 48.78 | 48.54 | 48.57 | 2,424,799 | +0.01(+0.02%) |
Mar 07, 2024 | 48.61 | 48.69 | 48.48 | 48.56 | 1,798,450 | +0.20(+0.41%) |
Mar 06, 2024 | 48.31 | 48.54 | 48.23 | 48.37 | 2,389,105 | +0.27(+0.56%) |
Mar 05, 2024 | 48.18 | 48.40 | 47.93 | 48.10 | 3,350,789 | -0.11(-0.23%) |
Mar 04, 2024 | 48.04 | 48.28 | 48.01 | 48.21 | 4,282,688 | +0.14(+0.29%) |
Mar 01, 2024 | 47.93 | 48.11 | 47.76 | 48.07 | 3,211,758 | +0.20(+0.42%) |
Feb 29, 2024 | 48.08 | 48.10 | 47.79 | 47.87 | 3,235,860 | +0.02(+0.04%) |
Feb 28, 2024 | 47.74 | 47.97 | 47.69 | 47.85 | 2,213,463 | +0.02(+0.04%) |
Feb 27, 2024 | 47.81 | 47.84 | 47.67 | 47.83 | 1,737,116 | +0.12(+0.25%) |
Feb 26, 2024 | 47.97 | 48.07 | 47.68 | 47.71 | 1,985,843 | -0.26(-0.54%) |
Feb 23, 2024 | 47.88 | 48.09 | 47.81 | 47.97 | 1,896,252 | +0.16(+0.33%) |
Feb 22, 2024 | 47.55 | 47.90 | 47.46 | 47.81 | 3,002,172 | +0.33(+0.69%) |
Feb 21, 2024 | 47.28 | 47.49 | 47.17 | 47.48 | 2,501,315 | +0.20(+0.42%) |
Feb 20, 2024 | 47.22 | 47.45 | 47.16 | 47.28 | 2,280,222 | +0.01(+0.02%) |
Feb 16, 2024 | 47.30 | 47.51 | 47.16 | 47.27 | 1,784,673 | -0.11(-0.23%) |
Feb 15, 2024 | 46.89 | 47.46 | 46.89 | 47.38 | 2,024,477 | +0.59(+1.25%) |
Feb 14, 2024 | 46.69 | 46.80 | 46.50 | 46.79 | 1,877,734 | +0.29(+0.62%) |
Feb 13, 2024 | 46.79 | 46.90 | 46.18 | 46.51 | 2,248,839 | -0.65(-1.37%) |
Feb 12, 2024 | 46.87 | 47.25 | 46.83 | 47.15 | 1,902,865 | +0.32(+0.68%) |
Feb 09, 2024 | 46.85 | 46.88 | 46.64 | 46.83 | 1,738,426 | -0.01(-0.02%) |
Feb 08, 2024 | 46.84 | 46.89 | 46.65 | 46.84 | 1,696,550 | +0.00(+0.00%) |
Feb 07, 2024 | 46.94 | 46.95 | 46.73 | 46.84 | 3,097,017 | +0.09(+0.19%) |
Feb 06, 2024 | 46.53 | 46.80 | 46.46 | 46.75 | 1,700,878 | +0.31(+0.66%) |
Feb 05, 2024 | 46.63 | 46.64 | 46.34 | 46.45 | 1,687,147 | -0.41(-0.87%) |
Feb 02, 2024 | 46.79 | 47.07 | 46.53 | 46.85 | 2,381,946 | -0.09(-0.19%) |
Feb 01, 2024 | 46.59 | 46.94 | 46.34 | 46.94 | 2,813,206 | +0.43(+0.92%) |
Jan 31, 2024 | 47.01 | 47.05 | 46.50 | 46.52 | 3,141,319 | -0.44(-0.93%) |
Jan 30, 2024 | 46.72 | 47.02 | 46.66 | 46.95 | 1,921,043 | +0.15(+0.32%) |
Jan 29, 2024 | 46.59 | 46.80 | 46.48 | 46.80 | 2,479,011 | +0.21(+0.45%) |
Jan 26, 2024 | 46.55 | 46.68 | 46.50 | 46.59 | 2,898,050 | +0.03(+0.06%) |
Jan 25, 2024 | 46.44 | 46.56 | 46.22 | 46.56 | 3,298,910 | +0.42(+0.91%) |
Jan 24, 2024 | 46.56 | 46.56 | 46.12 | 46.15 | 2,496,680 | -0.21(-0.45%) |
Jan 23, 2024 | 46.35 | 46.43 | 46.22 | 46.36 | 3,134,396 | +0.09(+0.19%) |
Jan 22, 2024 | 46.21 | 46.42 | 46.16 | 46.27 | 2,163,012 | +0.14(+0.30%) |
Jan 19, 2024 | 45.92 | 46.23 | 45.64 | 46.13 | 2,524,183 | +0.35(+0.76%) |
Jan 18, 2024 | 45.63 | 45.82 | 45.40 | 45.78 | 7,604,442 | +0.14(+0.31%) |
Jan 17, 2024 | 45.63 | 45.92 | 45.48 | 45.64 | 17,098,986 | -0.30(-0.65%) |
Jan 16, 2024 | 46.07 | 46.11 | 45.81 | 45.94 | 2,505,996 | -0.32(-0.69%) |
Jan 12, 2024 | 46.44 | 46.55 | 46.15 | 46.26 | 2,946,167 | -0.01(-0.02%) |
Jan 11, 2024 | 46.42 | 46.43 | 46.01 | 46.27 | 4,108,741 | -0.18(-0.39%) |
Jan 10, 2024 | 46.43 | 46.52 | 46.27 | 46.45 | 2,072,888 | +0.04(+0.09%) |
Jan 09, 2024 | 46.46 | 46.51 | 46.34 | 46.41 | 3,789,788 | -0.29(-0.62%) |
Jan 08, 2024 | 46.32 | 46.69 | 46.19 | 46.69 | 3,510,591 | +0.30(+0.64%) |
Jan 05, 2024 | 46.31 | 46.60 | 46.17 | 46.40 | 2,510,842 | +0.10(+0.21%) |
Jan 04, 2024 | 46.37 | 46.57 | 46.26 | 46.30 | 4,089,865 | -0.02(-0.04%) |
Jan 03, 2024 | 46.55 | 46.56 | 46.28 | 46.32 | 3,153,859 | -0.37(-0.79%) |