Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 55.86 | 57.81 | 57.55 | 57.57 | 2,226,576 | +1.49(+2.66%) |
Mar 27, 2024 | 55.19 | 56.10 | 55.15 | 56.08 | 1,052,922 | +0.74(+1.34%) |
Mar 26, 2024 | 56.31 | 57.00 | 55.32 | 55.34 | 1,398,832 | -0.97(-1.72%) |
Mar 25, 2024 | 56.89 | 57.52 | 56.13 | 56.31 | 1,548,869 | +0.02(+0.04%) |
Mar 22, 2024 | 56.05 | 56.50 | 55.19 | 56.29 | 2,372,136 | -0.43(-0.76%) |
Mar 21, 2024 | 57.50 | 57.50 | 56.08 | 56.72 | 1,980,050 | -0.71(-1.24%) |
Mar 20, 2024 | 55.76 | 57.86 | 55.04 | 57.43 | 2,311,027 | +1.18(+2.10%) |
Mar 19, 2024 | 55.80 | 56.82 | 55.43 | 56.25 | 2,557,919 | +0.43(+0.77%) |
Mar 18, 2024 | 57.04 | 57.29 | 55.09 | 55.82 | 2,433,739 | -0.83(-1.47%) |
Mar 15, 2024 | 56.36 | 58.66 | 55.84 | 56.65 | 5,183,163 | +1.96(+3.58%) |
Mar 14, 2024 | 55.30 | 56.66 | 53.94 | 54.69 | 2,406,839 | -0.27(-0.49%) |
Mar 13, 2024 | 51.89 | 56.23 | 51.89 | 54.96 | 4,853,413 | +4.52(+8.96%) |
Mar 12, 2024 | 49.83 | 50.95 | 49.32 | 50.44 | 1,155,327 | +0.37(+0.74%) |
Mar 11, 2024 | 49.86 | 50.12 | 49.13 | 50.07 | 1,671,530 | +0.01(+0.02%) |
Mar 08, 2024 | 50.43 | 51.39 | 49.47 | 50.06 | 1,049,475 | -0.41(-0.81%) |
Mar 07, 2024 | 48.98 | 51.65 | 48.53 | 50.47 | 2,189,746 | +2.50(+5.21%) |
Mar 06, 2024 | 48.41 | 48.76 | 46.91 | 47.97 | 1,550,389 | +0.09(+0.19%) |
Mar 05, 2024 | 47.77 | 48.74 | 47.27 | 47.88 | 1,824,816 | -0.19(-0.40%) |
Mar 04, 2024 | 48.79 | 49.48 | 48.04 | 48.07 | 2,298,850 | -0.68(-1.39%) |
Mar 01, 2024 | 47.26 | 48.76 | 47.13 | 48.75 | 2,217,713 | +2.05(+4.39%) |
Feb 29, 2024 | 46.00 | 46.82 | 45.67 | 46.70 | 2,631,436 | +0.89(+1.94%) |
Feb 28, 2024 | 47.53 | 47.81 | 45.70 | 45.81 | 2,122,160 | -2.10(-4.38%) |
Feb 27, 2024 | 48.50 | 49.42 | 47.63 | 47.91 | 1,600,305 | -0.19(-0.39%) |
Feb 26, 2024 | 47.06 | 48.99 | 46.82 | 48.10 | 1,784,077 | +1.00(+2.13%) |
Feb 23, 2024 | 46.34 | 47.63 | 45.73 | 47.09 | 2,180,508 | +0.35(+0.74%) |
Feb 22, 2024 | 46.05 | 46.77 | 45.13 | 46.75 | 3,436,874 | -0.23(-0.49%) |
Feb 21, 2024 | 46.47 | 47.40 | 46.28 | 46.97 | 2,267,569 | +0.79(+1.70%) |
Feb 20, 2024 | 47.65 | 47.65 | 44.75 | 46.19 | 5,088,705 | -1.72(-3.59%) |
Feb 16, 2024 | 50.85 | 50.85 | 47.89 | 47.91 | 3,285,540 | -2.88(-5.68%) |
Feb 15, 2024 | 49.24 | 51.78 | 49.14 | 50.79 | 5,019,345 | -1.17(-2.26%) |
Feb 14, 2024 | 52.70 | 52.98 | 50.92 | 51.97 | 3,507,833 | -0.24(-0.46%) |
Feb 13, 2024 | 52.04 | 52.77 | 51.55 | 52.21 | 2,034,686 | -0.64(-1.20%) |
Feb 12, 2024 | 53.28 | 54.24 | 52.82 | 52.84 | 2,334,050 | -0.23(-0.43%) |
Feb 09, 2024 | 52.70 | 53.36 | 52.47 | 53.07 | 2,027,271 | +0.48(+0.91%) |
Feb 08, 2024 | 52.21 | 53.37 | 51.78 | 52.60 | 1,756,659 | +0.33(+0.63%) |
Feb 07, 2024 | 49.85 | 53.01 | 49.72 | 52.27 | 2,685,511 | +2.63(+5.29%) |
Feb 06, 2024 | 50.50 | 51.99 | 49.64 | 49.64 | 2,474,286 | -0.82(-1.62%) |
Feb 05, 2024 | 48.57 | 50.97 | 48.27 | 50.46 | 1,775,363 | +1.40(+2.86%) |
Feb 02, 2024 | 50.03 | 50.15 | 48.69 | 49.05 | 1,603,953 | -0.92(-1.83%) |
Feb 01, 2024 | 50.59 | 51.38 | 47.62 | 49.97 | 2,908,172 | -0.28(-0.55%) |
Jan 31, 2024 | 51.03 | 51.70 | 50.24 | 50.25 | 2,218,625 | -0.78(-1.52%) |
Jan 30, 2024 | 48.12 | 51.03 | 48.07 | 51.02 | 2,926,221 | +2.37(+4.87%) |
Jan 29, 2024 | 48.23 | 49.13 | 47.83 | 48.66 | 2,788,509 | +0.37(+0.76%) |
Jan 26, 2024 | 45.84 | 48.33 | 45.61 | 48.29 | 2,152,422 | +2.48(+5.41%) |
Jan 25, 2024 | 45.46 | 46.20 | 44.88 | 45.81 | 2,415,853 | +1.25(+2.81%) |
Jan 24, 2024 | 44.12 | 44.83 | 43.50 | 44.56 | 1,821,591 | +0.92(+2.10%) |
Jan 23, 2024 | 42.85 | 43.81 | 42.72 | 43.64 | 2,309,950 | +0.82(+1.90%) |
Jan 22, 2024 | 42.59 | 43.31 | 42.10 | 42.83 | 1,636,071 | +0.33(+0.77%) |
Jan 19, 2024 | 42.07 | 42.51 | 41.43 | 42.50 | 1,722,897 | +0.58(+1.38%) |
Jan 18, 2024 | 41.33 | 42.06 | 40.42 | 41.92 | 2,345,851 | +0.96(+2.36%) |
Jan 17, 2024 | 41.20 | 41.61 | 40.80 | 40.96 | 2,995,934 | -0.93(-2.21%) |
Jan 16, 2024 | 42.71 | 44.50 | 41.61 | 41.88 | 4,159,853 | -0.76(-1.77%) |
Jan 12, 2024 | 42.34 | 42.77 | 41.91 | 42.64 | 2,242,384 | +1.12(+2.71%) |
Jan 11, 2024 | 40.95 | 41.52 | 40.76 | 41.51 | 1,401,305 | +0.78(+1.90%) |
Jan 10, 2024 | 41.41 | 41.71 | 40.32 | 40.74 | 1,243,366 | -0.52(-1.25%) |
Jan 09, 2024 | 41.53 | 41.61 | 40.74 | 41.25 | 1,474,560 | -0.41(-0.98%) |
Jan 08, 2024 | 40.59 | 41.66 | 40.31 | 41.66 | 2,229,901 | -0.14(-0.33%) |
Jan 05, 2024 | 43.11 | 43.30 | 41.54 | 41.80 | 3,223,589 | -0.93(-2.17%) |
Jan 04, 2024 | 44.27 | 44.86 | 42.68 | 42.73 | 2,438,801 | -0.94(-2.14%) |
Jan 03, 2024 | 44.27 | 44.65 | 42.63 | 43.66 | 3,681,599 | -0.51(-1.15%) |