Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 52.64 | 52.55 | 52.54 | 52.64 | 1,137,124 | +0.26(+0.49%) |
Mar 27, 2024 | 51.64 | 52.56 | 51.29 | 52.39 | 1,326,271 | +1.02(+1.98%) |
Mar 26, 2024 | 51.56 | 51.69 | 51.32 | 51.37 | 1,072,867 | -0.11(-0.21%) |
Mar 25, 2024 | 52.20 | 52.24 | 51.46 | 51.48 | 963,246 | -0.54(-1.04%) |
Mar 22, 2024 | 52.31 | 52.42 | 51.87 | 52.02 | 833,832 | -0.16(-0.30%) |
Mar 21, 2024 | 51.57 | 52.31 | 51.43 | 52.18 | 826,820 | +0.63(+1.22%) |
Mar 20, 2024 | 50.98 | 51.57 | 50.86 | 51.55 | 768,776 | +0.61(+1.20%) |
Mar 19, 2024 | 50.52 | 51.01 | 50.52 | 50.94 | 1,415,146 | +0.45(+0.90%) |
Mar 18, 2024 | 50.61 | 50.97 | 50.39 | 50.49 | 1,128,022 | -0.29(-0.56%) |
Mar 15, 2024 | 50.46 | 51.05 | 50.46 | 50.77 | 3,124,993 | +0.13(+0.25%) |
Mar 14, 2024 | 51.09 | 51.17 | 50.43 | 50.64 | 1,387,826 | -0.44(-0.87%) |
Mar 13, 2024 | 51.02 | 51.35 | 50.83 | 51.09 | 1,016,824 | +0.23(+0.45%) |
Mar 12, 2024 | 50.70 | 51.27 | 50.43 | 50.86 | 1,854,037 | +0.16(+0.31%) |
Mar 11, 2024 | 50.38 | 50.77 | 50.04 | 50.70 | 1,146,465 | +0.31(+0.62%) |
Mar 08, 2024 | 50.53 | 50.92 | 50.36 | 50.39 | 1,449,754 | -0.06(-0.12%) |
Mar 07, 2024 | 50.77 | 50.98 | 50.27 | 50.45 | 1,680,713 | -0.03(-0.06%) |
Mar 06, 2024 | 50.95 | 51.23 | 50.42 | 50.48 | 1,224,421 | -0.30(-0.60%) |
Mar 05, 2024 | 50.82 | 51.47 | 50.75 | 50.78 | 1,602,592 | -0.26(-0.52%) |
Mar 04, 2024 | 50.99 | 51.16 | 50.64 | 51.05 | 1,562,003 | +0.11(+0.21%) |
Mar 01, 2024 | 51.11 | 51.34 | 50.60 | 50.94 | 1,355,835 | -0.30(-0.59%) |
Feb 29, 2024 | 51.95 | 52.12 | 51.13 | 51.24 | 3,443,860 | -0.47(-0.91%) |
Feb 28, 2024 | 51.79 | 51.94 | 51.28 | 51.71 | 1,588,284 | -0.16(-0.30%) |
Feb 27, 2024 | 51.58 | 52.09 | 51.50 | 51.87 | 1,870,660 | +0.48(+0.93%) |
Feb 26, 2024 | 50.93 | 51.54 | 50.74 | 51.39 | 1,840,290 | +0.25(+0.50%) |
Feb 23, 2024 | 51.10 | 51.41 | 50.51 | 51.13 | 2,074,502 | +0.31(+0.62%) |
Feb 22, 2024 | 50.61 | 51.34 | 49.88 | 50.82 | 2,080,295 | +1.51(+3.06%) |
Feb 21, 2024 | 48.94 | 49.42 | 48.58 | 49.31 | 2,338,748 | +0.45(+0.92%) |
Feb 20, 2024 | 48.44 | 48.97 | 48.29 | 48.86 | 2,065,340 | -0.18(-0.36%) |
Feb 16, 2024 | 47.88 | 49.33 | 47.66 | 49.04 | 4,278,216 | +0.85(+1.77%) |
Feb 15, 2024 | 48.08 | 48.35 | 47.87 | 48.18 | 2,429,757 | +0.31(+0.66%) |
Feb 14, 2024 | 47.27 | 48.00 | 47.20 | 47.87 | 2,088,526 | +0.74(+1.58%) |
Feb 13, 2024 | 47.42 | 47.43 | 46.70 | 47.13 | 3,439,628 | -1.06(-2.20%) |
Feb 12, 2024 | 47.09 | 48.24 | 47.01 | 48.18 | 1,442,893 | +1.21(+2.57%) |
Feb 09, 2024 | 46.69 | 47.16 | 46.48 | 46.98 | 985,211 | +0.39(+0.84%) |
Feb 08, 2024 | 46.34 | 46.67 | 46.18 | 46.59 | 1,223,411 | -0.03(-0.06%) |
Feb 07, 2024 | 46.34 | 46.75 | 46.08 | 46.62 | 2,256,728 | +0.44(+0.96%) |
Feb 06, 2024 | 45.45 | 46.20 | 45.11 | 46.18 | 1,494,046 | +0.77(+1.71%) |
Feb 05, 2024 | 45.65 | 45.69 | 45.07 | 45.40 | 1,454,908 | -0.95(-2.05%) |
Feb 02, 2024 | 46.51 | 46.74 | 45.82 | 46.35 | 1,274,112 | -0.43(-0.92%) |
Feb 01, 2024 | 45.98 | 46.80 | 45.61 | 46.78 | 1,598,935 | +1.05(+2.29%) |
Jan 31, 2024 | 46.60 | 46.73 | 45.63 | 45.73 | 1,745,124 | -0.84(-1.81%) |
Jan 30, 2024 | 46.52 | 46.92 | 46.14 | 46.58 | 1,712,553 | -0.16(-0.34%) |
Jan 29, 2024 | 46.58 | 46.75 | 45.95 | 46.73 | 2,110,168 | +0.04(+0.08%) |
Jan 26, 2024 | 46.80 | 46.87 | 46.53 | 46.69 | 1,146,070 | +0.14(+0.29%) |
Jan 25, 2024 | 46.90 | 47.00 | 46.21 | 46.56 | 1,506,442 | +0.05(+0.11%) |
Jan 24, 2024 | 47.40 | 47.50 | 46.38 | 46.51 | 1,296,130 | -0.45(-0.96%) |
Jan 23, 2024 | 47.49 | 47.80 | 46.33 | 46.96 | 1,982,249 | -0.36(-0.77%) |
Jan 22, 2024 | 46.62 | 47.43 | 46.49 | 47.32 | 1,294,866 | +0.89(+1.92%) |
Jan 19, 2024 | 46.40 | 46.69 | 45.95 | 46.43 | 1,192,651 | +0.10(+0.21%) |
Jan 18, 2024 | 46.20 | 46.42 | 45.82 | 46.33 | 1,168,794 | +0.23(+0.49%) |
Jan 17, 2024 | 46.06 | 46.50 | 45.91 | 46.11 | 1,813,260 | -0.36(-0.78%) |
Jan 16, 2024 | 45.81 | 46.51 | 45.47 | 46.47 | 1,685,539 | +0.37(+0.81%) |
Jan 12, 2024 | 46.54 | 46.89 | 45.96 | 46.10 | 1,110,238 | -0.01(-0.03%) |
Jan 11, 2024 | 46.01 | 46.27 | 45.48 | 46.11 | 1,382,049 | +0.03(+0.07%) |
Jan 10, 2024 | 45.93 | 46.11 | 45.73 | 46.08 | 1,076,319 | +0.16(+0.34%) |
Jan 09, 2024 | 46.26 | 46.59 | 45.77 | 45.92 | 1,368,828 | -0.76(-1.64%) |
Jan 08, 2024 | 46.16 | 46.79 | 45.89 | 46.69 | 1,880,797 | +0.51(+1.10%) |
Jan 05, 2024 | 45.45 | 46.34 | 45.36 | 46.18 | 2,224,961 | +0.56(+1.22%) |
Jan 04, 2024 | 45.71 | 45.82 | 45.32 | 45.62 | 1,546,502 | -0.08(-0.17%) |
Jan 03, 2024 | 46.23 | 46.35 | 45.58 | 45.70 | 2,601,997 | -0.64(-1.37%) |