Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 50.41 | 51.63 | 50.20 | 50.55 | 1,216,340 | +0.53(+1.06%) |
Mar 27, 2024 | 48.15 | 50.10 | 48.00 | 50.02 | 1,204,771 | +2.99(+6.36%) |
Mar 26, 2024 | 48.40 | 48.75 | 46.93 | 47.03 | 830,048 | -0.27(-0.57%) |
Mar 25, 2024 | 47.46 | 48.32 | 47.30 | 47.30 | 467,424 | +0.18(+0.38%) |
Mar 22, 2024 | 49.04 | 49.24 | 47.07 | 47.12 | 963,573 | -1.89(-3.86%) |
Mar 21, 2024 | 48.47 | 49.76 | 48.33 | 49.01 | 1,457,705 | +1.55(+3.27%) |
Mar 20, 2024 | 44.46 | 48.06 | 44.17 | 47.46 | 1,586,210 | +2.63(+5.87%) |
Mar 19, 2024 | 43.36 | 45.25 | 43.24 | 44.83 | 682,392 | +0.54(+1.22%) |
Mar 18, 2024 | 45.44 | 45.57 | 44.06 | 44.29 | 703,835 | -0.81(-1.80%) |
Mar 15, 2024 | 44.35 | 45.53 | 44.25 | 45.10 | 876,464 | +0.33(+0.74%) |
Mar 14, 2024 | 46.97 | 47.08 | 43.59 | 44.77 | 2,087,363 | -2.73(-5.75%) |
Mar 13, 2024 | 46.85 | 48.04 | 46.81 | 47.50 | 1,174,500 | +0.51(+1.09%) |
Mar 12, 2024 | 47.10 | 47.58 | 45.90 | 46.99 | 1,112,610 | -0.12(-0.25%) |
Mar 11, 2024 | 47.69 | 48.28 | 46.84 | 47.11 | 753,976 | -1.08(-2.24%) |
Mar 08, 2024 | 49.63 | 50.79 | 47.58 | 48.19 | 1,811,418 | -0.18(-0.37%) |
Mar 07, 2024 | 48.20 | 49.18 | 48.02 | 48.37 | 799,583 | +1.16(+2.46%) |
Mar 06, 2024 | 47.76 | 47.82 | 46.51 | 47.21 | 1,051,450 | +1.00(+2.16%) |
Mar 05, 2024 | 46.67 | 47.72 | 45.77 | 46.21 | 1,507,758 | -1.45(-3.04%) |
Mar 04, 2024 | 48.59 | 49.07 | 47.46 | 47.66 | 1,665,632 | -0.16(-0.33%) |
Mar 01, 2024 | 46.84 | 48.04 | 45.92 | 47.82 | 1,209,364 | +1.54(+3.33%) |
Feb 29, 2024 | 47.34 | 47.86 | 45.50 | 46.28 | 1,543,990 | +0.81(+1.78%) |
Feb 28, 2024 | 45.52 | 46.45 | 45.12 | 45.47 | 1,070,610 | -1.08(-2.32%) |
Feb 27, 2024 | 45.95 | 46.72 | 45.62 | 46.55 | 999,220 | +1.77(+3.95%) |
Feb 26, 2024 | 43.75 | 45.02 | 43.38 | 44.78 | 1,352,786 | +0.83(+1.89%) |
Feb 23, 2024 | 43.72 | 44.69 | 43.03 | 43.95 | 1,397,699 | +0.26(+0.60%) |
Feb 22, 2024 | 43.14 | 44.02 | 42.61 | 43.69 | 1,976,373 | +1.04(+2.44%) |
Feb 21, 2024 | 42.50 | 42.94 | 41.69 | 42.65 | 953,056 | -0.63(-1.46%) |
Feb 20, 2024 | 43.55 | 43.87 | 42.72 | 43.28 | 1,762,571 | -1.88(-4.16%) |
Feb 16, 2024 | 45.49 | 46.59 | 44.85 | 45.16 | 1,598,516 | -1.90(-4.04%) |
Feb 15, 2024 | 44.89 | 47.33 | 44.72 | 47.06 | 1,576,230 | +3.29(+7.52%) |
Feb 14, 2024 | 42.80 | 44.12 | 41.89 | 43.77 | 1,469,826 | +2.79(+6.81%) |
Feb 13, 2024 | 42.03 | 42.85 | 39.85 | 40.98 | 4,270,680 | -5.58(-11.98%) |
Feb 12, 2024 | 44.57 | 47.00 | 44.54 | 46.56 | 1,338,555 | +2.27(+5.13%) |
Feb 09, 2024 | 42.76 | 44.36 | 42.38 | 44.29 | 1,525,521 | +2.08(+4.93%) |
Feb 08, 2024 | 40.41 | 42.33 | 40.05 | 42.21 | 1,047,125 | +1.80(+4.45%) |
Feb 07, 2024 | 40.94 | 40.97 | 39.66 | 40.41 | 1,546,884 | -0.19(-0.47%) |
Feb 06, 2024 | 39.45 | 40.76 | 39.05 | 40.60 | 1,472,265 | +0.98(+2.47%) |
Feb 05, 2024 | 40.01 | 40.37 | 38.45 | 39.62 | 2,278,297 | -1.65(-4.00%) |
Feb 02, 2024 | 40.47 | 41.90 | 39.93 | 41.27 | 1,717,261 | -0.70(-1.67%) |
Feb 01, 2024 | 41.15 | 42.07 | 39.45 | 41.97 | 1,627,068 | +1.71(+4.25%) |
Jan 31, 2024 | 43.16 | 44.32 | 40.24 | 40.26 | 1,380,721 | -3.29(-7.55%) |
Jan 30, 2024 | 44.00 | 44.31 | 43.13 | 43.55 | 810,029 | -1.10(-2.46%) |
Jan 29, 2024 | 42.57 | 44.68 | 41.89 | 44.65 | 1,148,498 | +2.14(+5.03%) |
Jan 26, 2024 | 43.06 | 43.69 | 42.09 | 42.51 | 1,116,904 | +0.06(+0.14%) |
Jan 25, 2024 | 43.17 | 43.55 | 41.48 | 42.45 | 1,123,739 | +0.95(+2.29%) |
Jan 24, 2024 | 44.08 | 44.14 | 41.33 | 41.50 | 2,443,194 | -1.04(-2.44%) |
Jan 23, 2024 | 44.08 | 44.27 | 41.92 | 42.54 | 1,904,900 | -0.49(-1.14%) |
Jan 22, 2024 | 41.43 | 43.10 | 41.41 | 43.03 | 2,083,248 | +2.56(+6.33%) |
Jan 19, 2024 | 39.63 | 40.62 | 38.41 | 40.47 | 1,457,714 | +1.24(+3.16%) |
Jan 18, 2024 | 39.33 | 39.59 | 37.81 | 39.23 | 1,337,033 | +0.67(+1.74%) |
Jan 17, 2024 | 37.83 | 38.87 | 37.38 | 38.56 | 1,498,524 | -0.99(-2.50%) |
Jan 16, 2024 | 40.03 | 40.40 | 39.01 | 39.55 | 1,367,821 | -1.45(-3.54%) |
Jan 12, 2024 | 42.69 | 43.44 | 40.64 | 41.00 | 1,750,435 | -0.23(-0.56%) |
Jan 11, 2024 | 41.83 | 42.00 | 39.77 | 41.23 | 2,151,726 | -1.05(-2.48%) |
Jan 10, 2024 | 42.02 | 42.46 | 40.99 | 42.28 | 2,024,130 | +0.05(+0.12%) |
Jan 09, 2024 | 41.84 | 42.73 | 41.14 | 42.23 | 1,992,751 | -1.31(-3.01%) |
Jan 08, 2024 | 41.18 | 43.55 | 40.57 | 43.54 | 1,648,262 | +2.28(+5.53%) |
Jan 05, 2024 | 40.87 | 42.62 | 40.58 | 41.26 | 2,225,000 | -0.39(-0.94%) |
Jan 04, 2024 | 41.75 | 42.56 | 41.52 | 41.65 | 1,732,514 | -0.18(-0.43%) |
Jan 03, 2024 | 44.02 | 44.25 | 41.60 | 41.83 | 2,913,582 | -3.70(-8.13%) |