Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 55.57 | 57.51 | 57.25 | 57.27 | 2,238,153 | +1.48(+2.66%) |
Mar 27, 2024 | 54.90 | 55.81 | 54.86 | 55.79 | 1,058,396 | +0.74(+1.34%) |
Mar 26, 2024 | 56.02 | 56.71 | 55.03 | 55.05 | 1,406,105 | -0.97(-1.72%) |
Mar 25, 2024 | 56.60 | 57.22 | 55.84 | 56.02 | 1,556,922 | +0.02(+0.04%) |
Mar 22, 2024 | 55.76 | 56.21 | 54.90 | 56.00 | 2,384,470 | -0.43(-0.76%) |
Mar 21, 2024 | 57.20 | 57.20 | 55.79 | 56.43 | 1,990,345 | -0.71(-1.24%) |
Mar 20, 2024 | 55.47 | 57.56 | 54.76 | 57.13 | 2,323,043 | +1.17(+2.10%) |
Mar 19, 2024 | 55.51 | 56.53 | 55.14 | 55.96 | 2,571,219 | +0.43(+0.77%) |
Mar 18, 2024 | 56.74 | 56.99 | 54.80 | 55.53 | 2,446,393 | -0.83(-1.47%) |
Mar 15, 2024 | 56.07 | 58.35 | 55.55 | 56.36 | 5,210,114 | +1.95(+3.58%) |
Mar 14, 2024 | 55.01 | 56.37 | 53.66 | 54.41 | 2,419,353 | -0.27(-0.49%) |
Mar 13, 2024 | 51.62 | 55.94 | 51.62 | 54.68 | 4,878,649 | +4.50(+8.96%) |
Mar 12, 2024 | 49.57 | 50.69 | 49.06 | 50.18 | 1,161,334 | +0.37(+0.74%) |
Mar 11, 2024 | 49.60 | 49.86 | 48.88 | 49.81 | 1,680,221 | +0.01(+0.02%) |
Mar 08, 2024 | 50.17 | 51.12 | 49.21 | 49.80 | 1,054,932 | -0.41(-0.81%) |
Mar 07, 2024 | 48.73 | 51.38 | 48.28 | 50.21 | 2,201,132 | +2.49(+5.21%) |
Mar 06, 2024 | 48.16 | 48.51 | 46.67 | 47.72 | 1,558,450 | +0.09(+0.19%) |
Mar 05, 2024 | 47.52 | 48.49 | 47.03 | 47.63 | 1,834,304 | -0.19(-0.40%) |
Mar 04, 2024 | 48.54 | 49.22 | 47.79 | 47.82 | 2,310,803 | -0.68(-1.39%) |
Mar 01, 2024 | 47.02 | 48.51 | 46.89 | 48.50 | 2,229,244 | +2.04(+4.39%) |
Feb 29, 2024 | 45.76 | 46.58 | 45.43 | 46.46 | 2,645,118 | +0.89(+1.94%) |
Feb 28, 2024 | 47.28 | 47.57 | 45.46 | 45.57 | 2,133,194 | -2.09(-4.38%) |
Feb 27, 2024 | 48.25 | 49.17 | 47.38 | 47.66 | 1,608,626 | -0.19(-0.39%) |
Feb 26, 2024 | 46.82 | 48.74 | 46.57 | 47.85 | 1,793,353 | +1.00(+2.13%) |
Feb 23, 2024 | 46.10 | 47.39 | 45.49 | 46.85 | 2,191,846 | +0.35(+0.74%) |
Feb 22, 2024 | 45.81 | 46.52 | 44.90 | 46.50 | 3,454,744 | -0.23(-0.49%) |
Feb 21, 2024 | 46.23 | 47.16 | 46.04 | 46.73 | 2,279,359 | +0.78(+1.70%) |
Feb 20, 2024 | 47.40 | 47.40 | 44.52 | 45.95 | 5,115,165 | -1.71(-3.59%) |
Feb 16, 2024 | 50.59 | 50.59 | 47.64 | 47.66 | 3,302,624 | -2.87(-5.68%) |
Feb 15, 2024 | 48.99 | 51.51 | 48.89 | 50.53 | 5,045,444 | -1.17(-2.26%) |
Feb 14, 2024 | 52.42 | 52.71 | 50.66 | 51.70 | 3,526,072 | -0.24(-0.46%) |
Feb 13, 2024 | 51.77 | 52.50 | 51.28 | 51.94 | 2,045,265 | -0.63(-1.20%) |
Feb 12, 2024 | 53.01 | 53.96 | 52.55 | 52.57 | 2,346,186 | -0.23(-0.43%) |
Feb 09, 2024 | 52.43 | 53.09 | 52.19 | 52.80 | 2,037,812 | +0.47(+0.91%) |
Feb 08, 2024 | 51.94 | 53.10 | 51.51 | 52.32 | 1,765,793 | +0.33(+0.63%) |
Feb 07, 2024 | 49.59 | 52.74 | 49.46 | 52.00 | 2,699,475 | +2.61(+5.29%) |
Feb 06, 2024 | 50.24 | 51.72 | 49.38 | 49.38 | 2,487,151 | -0.81(-1.62%) |
Feb 05, 2024 | 48.32 | 50.70 | 48.02 | 50.20 | 1,784,594 | +1.40(+2.86%) |
Feb 02, 2024 | 49.77 | 49.89 | 48.43 | 48.80 | 1,612,293 | -0.91(-1.83%) |
Feb 01, 2024 | 50.32 | 51.12 | 47.38 | 49.71 | 2,923,294 | -0.28(-0.55%) |
Jan 31, 2024 | 50.77 | 51.43 | 49.98 | 49.99 | 2,230,161 | -0.77(-1.52%) |
Jan 30, 2024 | 47.87 | 50.77 | 47.82 | 50.76 | 2,941,436 | +2.36(+4.87%) |
Jan 29, 2024 | 47.98 | 48.88 | 47.58 | 48.40 | 2,803,008 | +0.37(+0.76%) |
Jan 26, 2024 | 45.60 | 48.08 | 45.38 | 48.04 | 2,163,614 | +2.46(+5.41%) |
Jan 25, 2024 | 45.23 | 45.96 | 44.64 | 45.57 | 2,428,415 | +1.25(+2.81%) |
Jan 24, 2024 | 43.89 | 44.59 | 43.28 | 44.33 | 1,831,063 | +0.91(+2.10%) |
Jan 23, 2024 | 42.62 | 43.58 | 42.50 | 43.42 | 2,321,961 | +0.81(+1.90%) |
Jan 22, 2024 | 42.37 | 43.09 | 41.88 | 42.60 | 1,644,578 | +0.33(+0.77%) |
Jan 19, 2024 | 41.85 | 42.29 | 41.22 | 42.28 | 1,731,856 | +0.57(+1.38%) |
Jan 18, 2024 | 41.12 | 41.84 | 40.21 | 41.70 | 2,358,049 | +0.96(+2.36%) |
Jan 17, 2024 | 40.99 | 41.40 | 40.59 | 40.74 | 3,011,511 | -0.92(-2.21%) |
Jan 16, 2024 | 42.49 | 44.27 | 41.40 | 41.66 | 4,181,482 | -0.75(-1.77%) |
Jan 12, 2024 | 42.12 | 42.55 | 41.69 | 42.42 | 2,254,044 | +1.12(+2.71%) |
Jan 11, 2024 | 40.73 | 41.30 | 40.55 | 41.30 | 1,408,591 | +0.77(+1.90%) |
Jan 10, 2024 | 41.20 | 41.49 | 40.11 | 40.53 | 1,249,831 | -0.51(-1.25%) |
Jan 09, 2024 | 41.32 | 41.40 | 40.53 | 41.04 | 1,482,227 | -0.41(-0.98%) |
Jan 08, 2024 | 40.38 | 41.45 | 40.11 | 41.45 | 2,241,496 | -0.14(-0.33%) |
Jan 05, 2024 | 42.88 | 43.08 | 41.33 | 41.59 | 3,240,351 | -0.92(-2.17%) |
Jan 04, 2024 | 44.04 | 44.62 | 42.46 | 42.51 | 2,451,481 | -0.93(-2.14%) |
Jan 03, 2024 | 44.04 | 44.42 | 42.41 | 43.44 | 3,700,742 | -0.50(-1.15%) |