Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 54.54 | 55.14 | 54.05 | 54.99 | 2,317,092 | +0.76(+1.40%) |
Mar 27, 2024 | 52.43 | 54.26 | 52.43 | 54.23 | 1,760,813 | +2.23(+4.29%) |
Mar 26, 2024 | 52.47 | 52.55 | 51.66 | 52.00 | 1,224,652 | -0.06(-0.12%) |
Mar 25, 2024 | 51.79 | 52.68 | 51.75 | 52.06 | 1,352,092 | +0.41(+0.79%) |
Mar 22, 2024 | 53.09 | 53.40 | 51.65 | 51.65 | 2,137,137 | -1.25(-2.36%) |
Mar 21, 2024 | 52.18 | 54.40 | 52.18 | 52.90 | 2,320,803 | +1.14(+2.20%) |
Mar 20, 2024 | 49.50 | 52.01 | 49.39 | 51.76 | 2,377,262 | +1.89(+3.79%) |
Mar 19, 2024 | 49.35 | 50.22 | 49.22 | 49.87 | 2,033,159 | +0.28(+0.56%) |
Mar 18, 2024 | 49.49 | 49.87 | 48.79 | 49.59 | 1,606,648 | +0.10(+0.20%) |
Mar 15, 2024 | 48.92 | 50.02 | 48.92 | 49.49 | 7,246,344 | +0.21(+0.43%) |
Mar 14, 2024 | 50.69 | 51.02 | 48.95 | 49.28 | 2,546,218 | -1.70(-3.33%) |
Mar 13, 2024 | 51.28 | 51.93 | 50.73 | 50.98 | 2,190,500 | -0.04(-0.08%) |
Mar 12, 2024 | 51.79 | 52.06 | 50.62 | 51.02 | 1,942,318 | -0.65(-1.26%) |
Mar 11, 2024 | 51.53 | 52.24 | 51.24 | 51.67 | 1,955,058 | -0.30(-0.57%) |
Mar 08, 2024 | 52.05 | 53.06 | 51.89 | 51.97 | 2,661,725 | +0.61(+1.19%) |
Mar 07, 2024 | 51.13 | 52.10 | 50.53 | 51.35 | 2,929,832 | +0.86(+1.70%) |
Mar 06, 2024 | 51.09 | 51.34 | 49.19 | 50.50 | 3,792,975 | -0.53(-1.04%) |
Mar 05, 2024 | 48.80 | 52.01 | 48.68 | 51.03 | 3,834,868 | +1.85(+3.77%) |
Mar 04, 2024 | 49.57 | 50.22 | 48.99 | 49.18 | 3,226,585 | +0.27(+0.54%) |
Mar 01, 2024 | 48.03 | 49.09 | 46.98 | 48.91 | 2,910,463 | +0.21(+0.43%) |
Feb 29, 2024 | 48.58 | 49.28 | 48.23 | 48.70 | 2,008,604 | +0.85(+1.77%) |
Feb 28, 2024 | 48.10 | 48.59 | 47.79 | 47.85 | 1,583,288 | -0.77(-1.58%) |
Feb 27, 2024 | 48.45 | 49.30 | 48.17 | 48.62 | 1,897,124 | +0.33(+0.67%) |
Feb 26, 2024 | 48.55 | 49.49 | 48.02 | 48.30 | 1,547,262 | -0.56(-1.15%) |
Feb 23, 2024 | 49.10 | 49.30 | 48.47 | 48.86 | 2,083,137 | -0.41(-0.84%) |
Feb 22, 2024 | 49.12 | 50.04 | 48.81 | 49.27 | 1,363,831 | +0.13(+0.26%) |
Feb 21, 2024 | 49.35 | 49.89 | 48.79 | 49.15 | 1,955,647 | -0.58(-1.17%) |
Feb 20, 2024 | 48.83 | 50.17 | 48.83 | 49.73 | 1,595,186 | +0.08(+0.16%) |
Feb 16, 2024 | 49.93 | 50.33 | 49.20 | 49.65 | 2,066,746 | -1.04(-2.04%) |
Feb 15, 2024 | 50.22 | 51.28 | 50.06 | 50.68 | 2,373,209 | +0.96(+1.92%) |
Feb 14, 2024 | 49.75 | 50.25 | 49.02 | 49.73 | 1,639,551 | +0.61(+1.24%) |
Feb 13, 2024 | 50.25 | 50.25 | 48.21 | 49.12 | 2,424,355 | -2.77(-5.34%) |
Feb 12, 2024 | 50.73 | 52.66 | 50.67 | 51.89 | 1,717,626 | +1.24(+2.45%) |
Feb 09, 2024 | 50.30 | 51.13 | 49.44 | 50.64 | 1,538,057 | +0.28(+0.55%) |
Feb 08, 2024 | 49.15 | 50.41 | 48.71 | 50.37 | 1,562,813 | +0.86(+1.73%) |
Feb 07, 2024 | 48.95 | 50.14 | 47.15 | 49.51 | 2,391,012 | +0.94(+1.93%) |
Feb 06, 2024 | 49.68 | 50.48 | 48.33 | 48.57 | 2,808,932 | -1.09(-2.20%) |
Feb 05, 2024 | 50.04 | 50.24 | 49.38 | 49.67 | 1,649,339 | -1.10(-2.18%) |
Feb 02, 2024 | 49.32 | 50.95 | 48.82 | 50.77 | 2,457,752 | +0.41(+0.82%) |
Feb 01, 2024 | 52.03 | 52.41 | 48.18 | 50.36 | 4,468,160 | -1.50(-2.89%) |
Jan 31, 2024 | 52.66 | 54.03 | 51.85 | 51.86 | 3,237,341 | -2.97(-5.41%) |
Jan 30, 2024 | 54.89 | 55.20 | 54.55 | 54.83 | 1,148,574 | -0.26(-0.47%) |
Jan 29, 2024 | 53.94 | 55.17 | 53.61 | 55.08 | 1,732,867 | +0.92(+1.69%) |
Jan 26, 2024 | 54.40 | 55.04 | 54.13 | 54.17 | 1,660,997 | -0.05(-0.09%) |
Jan 25, 2024 | 54.97 | 55.30 | 53.18 | 54.22 | 1,124,731 | -0.06(-0.11%) |
Jan 24, 2024 | 54.00 | 54.75 | 53.39 | 54.27 | 2,266,988 | +1.06(+1.98%) |
Jan 23, 2024 | 53.38 | 53.99 | 52.40 | 53.22 | 2,515,594 | +0.29(+0.54%) |
Jan 22, 2024 | 50.84 | 53.02 | 50.84 | 52.93 | 2,679,856 | +1.06(+2.03%) |
Jan 19, 2024 | 51.48 | 52.26 | 50.78 | 51.88 | 4,098,495 | +0.31(+0.59%) |
Jan 18, 2024 | 52.37 | 52.51 | 50.93 | 51.57 | 2,555,316 | -0.38(-0.74%) |
Jan 17, 2024 | 51.58 | 52.56 | 51.37 | 51.96 | 2,070,052 | -0.56(-1.07%) |
Jan 16, 2024 | 52.49 | 52.78 | 51.67 | 52.52 | 2,066,920 | -0.85(-1.59%) |
Jan 12, 2024 | 54.82 | 54.83 | 52.90 | 53.37 | 1,462,420 | -1.08(-1.97%) |
Jan 11, 2024 | 54.54 | 54.67 | 53.23 | 54.44 | 1,619,139 | -0.35(-0.63%) |
Jan 10, 2024 | 55.03 | 55.22 | 54.38 | 54.79 | 1,374,895 | -0.60(-1.09%) |
Jan 09, 2024 | 55.17 | 55.62 | 54.93 | 55.39 | 1,434,904 | -0.63(-1.13%) |
Jan 08, 2024 | 55.34 | 56.13 | 54.89 | 56.02 | 1,526,997 | +0.29(+0.51%) |
Jan 05, 2024 | 54.40 | 56.29 | 54.09 | 55.73 | 1,958,093 | +1.42(+2.61%) |
Jan 04, 2024 | 54.38 | 55.36 | 54.22 | 54.31 | 2,425,577 | +0.38(+0.71%) |
Jan 03, 2024 | 54.80 | 54.81 | 53.44 | 53.93 | 2,307,950 | -1.80(-3.22%) |