Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 53.41 | 53.32 | 53.31 | 53.41 | 1,120,810 | +0.26(+0.49%) |
Mar 27, 2024 | 52.39 | 53.33 | 52.04 | 53.15 | 1,307,243 | +1.03(+1.98%) |
Mar 26, 2024 | 52.31 | 52.44 | 52.07 | 52.12 | 1,057,475 | -0.11(-0.21%) |
Mar 25, 2024 | 52.96 | 53.01 | 52.20 | 52.23 | 949,427 | -0.55(-1.04%) |
Mar 22, 2024 | 53.07 | 53.18 | 52.63 | 52.78 | 821,869 | -0.16(-0.30%) |
Mar 21, 2024 | 52.32 | 53.07 | 52.18 | 52.94 | 814,958 | +0.64(+1.22%) |
Mar 20, 2024 | 51.72 | 52.32 | 51.60 | 52.30 | 757,747 | +0.62(+1.20%) |
Mar 19, 2024 | 51.26 | 51.75 | 51.26 | 51.68 | 1,394,843 | +0.46(+0.90%) |
Mar 18, 2024 | 51.35 | 51.72 | 51.12 | 51.22 | 1,111,838 | -0.29(-0.56%) |
Mar 15, 2024 | 51.19 | 51.80 | 51.19 | 51.51 | 3,080,158 | +0.13(+0.25%) |
Mar 14, 2024 | 51.83 | 51.91 | 51.16 | 51.38 | 1,367,915 | -0.45(-0.87%) |
Mar 13, 2024 | 51.76 | 52.10 | 51.57 | 51.83 | 1,002,236 | +0.23(+0.45%) |
Mar 12, 2024 | 51.44 | 52.02 | 51.17 | 51.60 | 1,827,437 | +0.16(+0.31%) |
Mar 11, 2024 | 51.11 | 51.51 | 50.76 | 51.44 | 1,130,016 | +0.32(+0.62%) |
Mar 08, 2024 | 51.26 | 51.66 | 51.10 | 51.12 | 1,428,954 | -0.06(-0.12%) |
Mar 07, 2024 | 51.51 | 51.72 | 51.00 | 51.18 | 1,656,599 | -0.03(-0.06%) |
Mar 06, 2024 | 51.69 | 51.98 | 51.15 | 51.21 | 1,206,854 | -0.31(-0.60%) |
Mar 05, 2024 | 51.56 | 52.22 | 51.49 | 51.52 | 1,579,599 | -0.27(-0.52%) |
Mar 04, 2024 | 51.73 | 51.91 | 51.38 | 51.79 | 1,539,593 | +0.11(+0.21%) |
Mar 01, 2024 | 51.86 | 52.09 | 51.34 | 51.68 | 1,336,382 | -0.31(-0.59%) |
Feb 29, 2024 | 52.70 | 52.88 | 51.88 | 51.99 | 3,394,451 | -0.48(-0.91%) |
Feb 28, 2024 | 52.54 | 52.69 | 52.03 | 52.47 | 1,565,497 | -0.16(-0.30%) |
Feb 27, 2024 | 52.33 | 52.85 | 52.25 | 52.62 | 1,843,821 | +0.49(+0.93%) |
Feb 26, 2024 | 51.67 | 52.29 | 51.48 | 52.14 | 1,813,887 | +0.26(+0.50%) |
Feb 23, 2024 | 51.85 | 52.16 | 51.24 | 51.88 | 2,044,739 | +0.32(+0.62%) |
Feb 22, 2024 | 51.35 | 52.09 | 50.61 | 51.56 | 2,050,449 | +1.53(+3.06%) |
Feb 21, 2024 | 49.65 | 50.14 | 49.28 | 50.03 | 2,305,193 | +0.46(+0.92%) |
Feb 20, 2024 | 49.14 | 49.69 | 48.99 | 49.57 | 2,035,709 | -0.18(-0.36%) |
Feb 16, 2024 | 48.58 | 50.05 | 48.36 | 49.75 | 4,216,835 | +0.86(+1.77%) |
Feb 15, 2024 | 48.78 | 49.05 | 48.57 | 48.89 | 2,394,897 | +0.32(+0.66%) |
Feb 14, 2024 | 47.96 | 48.70 | 47.89 | 48.57 | 2,058,562 | +0.76(+1.58%) |
Feb 13, 2024 | 48.11 | 48.13 | 47.38 | 47.81 | 3,390,280 | -1.07(-2.20%) |
Feb 12, 2024 | 47.77 | 48.95 | 47.69 | 48.89 | 1,422,191 | +1.22(+2.57%) |
Feb 09, 2024 | 47.37 | 47.84 | 47.16 | 47.66 | 971,076 | +0.40(+0.84%) |
Feb 08, 2024 | 47.02 | 47.34 | 46.85 | 47.27 | 1,205,859 | -0.03(-0.06%) |
Feb 07, 2024 | 47.02 | 47.43 | 46.75 | 47.30 | 2,224,350 | +0.45(+0.96%) |
Feb 06, 2024 | 46.11 | 46.87 | 45.76 | 46.85 | 1,472,611 | +0.79(+1.71%) |
Feb 05, 2024 | 46.31 | 46.35 | 45.72 | 46.06 | 1,434,034 | -0.96(-2.05%) |
Feb 02, 2024 | 47.19 | 47.42 | 46.49 | 47.03 | 1,255,832 | -0.44(-0.92%) |
Feb 01, 2024 | 46.65 | 47.48 | 46.27 | 47.46 | 1,575,994 | +1.06(+2.29%) |
Jan 31, 2024 | 47.28 | 47.41 | 46.30 | 46.40 | 1,720,086 | -0.86(-1.81%) |
Jan 30, 2024 | 47.20 | 47.60 | 46.81 | 47.26 | 1,687,983 | -0.16(-0.34%) |
Jan 29, 2024 | 47.26 | 47.43 | 46.61 | 47.41 | 2,079,893 | +0.04(+0.08%) |
Jan 26, 2024 | 47.48 | 47.55 | 47.21 | 47.37 | 1,129,627 | +0.14(+0.29%) |
Jan 25, 2024 | 47.58 | 47.68 | 46.89 | 47.24 | 1,484,828 | +0.05(+0.11%) |
Jan 24, 2024 | 48.09 | 48.19 | 47.06 | 47.19 | 1,277,534 | -0.46(-0.96%) |
Jan 23, 2024 | 48.18 | 48.50 | 47.01 | 47.64 | 1,953,809 | -0.37(-0.77%) |
Jan 22, 2024 | 47.30 | 48.13 | 47.17 | 48.01 | 1,276,288 | +0.90(+1.92%) |
Jan 19, 2024 | 47.08 | 47.37 | 46.62 | 47.11 | 1,175,540 | +0.10(+0.21%) |
Jan 18, 2024 | 46.87 | 47.10 | 46.49 | 47.01 | 1,152,025 | +0.23(+0.49%) |
Jan 17, 2024 | 46.73 | 47.18 | 46.58 | 46.78 | 1,787,244 | -0.37(-0.78%) |
Jan 16, 2024 | 46.48 | 47.19 | 46.13 | 47.15 | 1,661,357 | +0.38(+0.81%) |
Jan 12, 2024 | 47.22 | 47.57 | 46.63 | 46.77 | 1,094,309 | -0.01(-0.03%) |
Jan 11, 2024 | 46.68 | 46.95 | 46.14 | 46.78 | 1,362,221 | +0.03(+0.07%) |
Jan 10, 2024 | 46.60 | 46.78 | 46.40 | 46.75 | 1,060,877 | +0.16(+0.34%) |
Jan 09, 2024 | 46.94 | 47.27 | 46.44 | 46.59 | 1,349,189 | -0.78(-1.64%) |
Jan 08, 2024 | 46.83 | 47.47 | 46.56 | 47.36 | 1,853,813 | +0.52(+1.10%) |
Jan 05, 2024 | 46.11 | 47.02 | 46.02 | 46.85 | 2,193,039 | +0.57(+1.22%) |
Jan 04, 2024 | 46.38 | 46.48 | 45.98 | 46.28 | 1,524,314 | -0.08(-0.17%) |
Jan 03, 2024 | 46.91 | 47.03 | 46.24 | 46.36 | 2,564,665 | -0.65(-1.37%) |