Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 53.61 | 54.02 | 52.42 | 53.71 | 5,247,773 | +0.14(+0.26%) |
Mar 27, 2024 | 55.26 | 55.62 | 53.12 | 53.57 | 6,877,596 | -1.99(-3.58%) |
Mar 26, 2024 | 54.85 | 56.69 | 54.75 | 55.56 | 5,372,047 | +0.91(+1.67%) |
Mar 25, 2024 | 55.00 | 55.77 | 54.15 | 54.65 | 3,539,552 | +0.18(+0.33%) |
Mar 22, 2024 | 54.95 | 55.23 | 54.17 | 54.47 | 3,825,306 | -0.08(-0.15%) |
Mar 21, 2024 | 56.98 | 57.27 | 54.47 | 54.55 | 5,439,084 | -1.44(-2.57%) |
Mar 20, 2024 | 55.99 | 56.42 | 55.05 | 55.99 | 3,566,741 | +0.00(+0.00%) |
Mar 19, 2024 | 56.61 | 56.90 | 54.21 | 55.99 | 6,892,624 | -1.86(-3.22%) |
Mar 18, 2024 | 58.58 | 59.40 | 57.34 | 57.85 | 4,068,959 | -0.28(-0.48%) |
Mar 15, 2024 | 59.32 | 60.04 | 58.03 | 58.13 | 6,975,699 | -2.62(-4.31%) |
Mar 14, 2024 | 62.39 | 63.25 | 60.10 | 60.75 | 7,684,207 | +0.18(+0.30%) |
Mar 13, 2024 | 58.15 | 61.37 | 58.02 | 60.57 | 7,711,292 | +2.55(+4.40%) |
Mar 12, 2024 | 59.00 | 59.40 | 57.63 | 58.02 | 5,320,871 | -0.39(-0.67%) |
Mar 11, 2024 | 57.74 | 59.40 | 57.45 | 58.41 | 4,868,895 | +0.69(+1.20%) |
Mar 08, 2024 | 60.00 | 60.13 | 57.40 | 57.72 | 7,225,429 | -1.62(-2.73%) |
Mar 07, 2024 | 59.13 | 59.65 | 57.84 | 59.34 | 7,166,691 | +0.12(+0.20%) |
Mar 06, 2024 | 57.23 | 59.62 | 56.90 | 59.22 | 14,846,942 | +3.47(+6.22%) |
Mar 05, 2024 | 54.45 | 55.94 | 53.55 | 55.75 | 12,978,586 | +1.85(+3.43%) |
Mar 04, 2024 | 56.00 | 58.00 | 49.76 | 53.90 | 34,700,304 | +2.85(+5.58%) |
Mar 01, 2024 | 49.25 | 51.46 | 48.71 | 51.05 | 13,112,883 | +2.53(+5.21%) |
Feb 29, 2024 | 48.49 | 49.49 | 48.14 | 48.52 | 8,148,596 | +0.77(+1.61%) |
Feb 28, 2024 | 46.06 | 49.38 | 46.06 | 47.75 | 10,247,886 | +1.02(+2.18%) |
Feb 27, 2024 | 45.91 | 47.94 | 45.43 | 46.73 | 6,352,715 | +1.37(+3.02%) |
Feb 26, 2024 | 44.83 | 45.48 | 44.71 | 45.36 | 4,344,365 | +0.34(+0.76%) |
Feb 23, 2024 | 44.28 | 45.64 | 43.27 | 45.02 | 5,684,436 | +0.57(+1.28%) |
Feb 22, 2024 | 44.67 | 45.30 | 43.68 | 44.45 | 4,801,274 | +0.24(+0.54%) |
Feb 21, 2024 | 44.35 | 44.64 | 43.74 | 44.21 | 3,858,943 | -0.48(-1.07%) |
Feb 20, 2024 | 45.45 | 45.98 | 44.21 | 44.69 | 5,282,370 | -0.30(-0.67%) |
Feb 16, 2024 | 44.69 | 46.06 | 44.22 | 44.99 | 7,490,142 | +1.00(+2.27%) |
Feb 15, 2024 | 43.17 | 44.35 | 43.10 | 43.99 | 4,413,179 | +1.30(+3.05%) |
Feb 14, 2024 | 42.55 | 42.75 | 41.76 | 42.69 | 3,983,073 | +0.70(+1.67%) |
Feb 13, 2024 | 41.73 | 42.87 | 41.60 | 41.99 | 4,250,671 | -1.55(-3.56%) |
Feb 12, 2024 | 43.71 | 44.64 | 43.34 | 43.54 | 4,595,911 | +0.03(+0.07%) |
Feb 09, 2024 | 43.34 | 43.77 | 42.69 | 43.51 | 4,257,003 | +0.17(+0.39%) |
Feb 08, 2024 | 43.41 | 43.85 | 42.68 | 43.34 | 5,161,302 | -0.27(-0.62%) |
Feb 07, 2024 | 42.50 | 43.77 | 42.19 | 43.61 | 4,899,373 | +1.22(+2.88%) |
Feb 06, 2024 | 42.49 | 42.52 | 41.10 | 42.39 | 6,803,720 | +0.52(+1.24%) |
Feb 05, 2024 | 41.17 | 42.19 | 41.05 | 41.87 | 7,160,360 | -0.15(-0.36%) |
Feb 02, 2024 | 40.83 | 42.54 | 40.59 | 42.02 | 9,608,837 | +1.55(+3.83%) |
Feb 01, 2024 | 38.55 | 40.53 | 38.32 | 40.47 | 8,916,511 | +2.33(+6.11%) |
Jan 31, 2024 | 38.26 | 39.28 | 38.10 | 38.14 | 5,310,198 | -1.11(-2.83%) |
Jan 30, 2024 | 40.43 | 40.79 | 38.97 | 39.25 | 5,049,864 | -1.38(-3.40%) |
Jan 29, 2024 | 39.54 | 40.65 | 39.17 | 40.63 | 5,291,058 | +1.06(+2.68%) |
Jan 26, 2024 | 39.26 | 40.33 | 38.89 | 39.57 | 5,478,761 | +0.17(+0.43%) |
Jan 25, 2024 | 39.54 | 40.12 | 39.07 | 39.40 | 4,090,397 | +0.14(+0.36%) |
Jan 24, 2024 | 39.21 | 40.17 | 38.97 | 39.26 | 6,994,669 | +1.02(+2.67%) |
Jan 23, 2024 | 38.25 | 39.77 | 38.01 | 38.24 | 6,417,364 | +1.09(+2.93%) |
Jan 22, 2024 | 36.02 | 37.48 | 35.64 | 37.15 | 7,378,463 | +0.75(+2.06%) |
Jan 19, 2024 | 35.87 | 36.43 | 34.87 | 36.40 | 6,610,290 | +0.56(+1.56%) |
Jan 18, 2024 | 35.07 | 35.85 | 32.25 | 35.84 | 7,738,717 | +1.02(+2.93%) |
Jan 17, 2024 | 34.99 | 35.07 | 34.35 | 34.82 | 9,969,402 | -0.90(-2.52%) |
Jan 16, 2024 | 35.43 | 36.29 | 34.92 | 35.72 | 7,344,346 | -0.17(-0.47%) |
Jan 12, 2024 | 37.21 | 37.44 | 35.80 | 35.89 | 9,034,603 | -1.22(-3.29%) |
Jan 11, 2024 | 38.58 | 39.05 | 37.06 | 37.11 | 5,916,727 | -1.28(-3.33%) |
Jan 10, 2024 | 37.78 | 38.66 | 37.61 | 38.39 | 5,352,126 | +0.25(+0.66%) |
Jan 09, 2024 | 38.10 | 38.40 | 37.61 | 38.14 | 4,618,665 | -0.46(-1.19%) |
Jan 08, 2024 | 37.63 | 38.88 | 37.36 | 38.60 | 4,872,923 | +0.69(+1.82%) |
Jan 05, 2024 | 37.94 | 38.61 | 37.45 | 37.91 | 5,229,093 | +0.09(+0.24%) |
Jan 04, 2024 | 38.29 | 38.57 | 37.62 | 37.82 | 4,780,664 | -0.98(-2.53%) |
Jan 03, 2024 | 37.88 | 39.24 | 37.66 | 38.80 | 6,943,029 | +0.35(+0.91%) |