Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 52.04 | 53.34 | 53.30 | 53.10 | 2,054,312 | +1.14(+2.19%) |
Mar 27, 2024 | 51.19 | 51.98 | 51.10 | 51.96 | 994,141 | +1.01(+1.98%) |
Mar 26, 2024 | 51.28 | 51.70 | 50.89 | 50.95 | 1,131,915 | -0.43(-0.84%) |
Mar 25, 2024 | 51.78 | 52.15 | 50.86 | 51.38 | 1,387,939 | -0.25(-0.48%) |
Mar 22, 2024 | 52.50 | 52.64 | 51.53 | 51.63 | 1,009,210 | -0.67(-1.28%) |
Mar 21, 2024 | 51.30 | 52.59 | 51.30 | 52.30 | 966,038 | +1.30(+2.55%) |
Mar 20, 2024 | 49.38 | 51.17 | 49.35 | 51.00 | 1,159,214 | +1.46(+2.95%) |
Mar 19, 2024 | 48.77 | 49.56 | 48.77 | 49.54 | 1,457,074 | +0.62(+1.27%) |
Mar 18, 2024 | 49.40 | 49.48 | 48.79 | 48.92 | 1,994,484 | -0.36(-0.73%) |
Mar 15, 2024 | 49.55 | 50.04 | 49.03 | 49.28 | 7,054,068 | -0.37(-0.75%) |
Mar 14, 2024 | 50.83 | 50.87 | 49.28 | 49.65 | 1,685,570 | -1.17(-2.30%) |
Mar 13, 2024 | 50.25 | 50.91 | 50.25 | 50.82 | 2,034,932 | +0.56(+1.12%) |
Mar 12, 2024 | 50.60 | 50.72 | 49.72 | 50.26 | 1,198,517 | -0.32(-0.63%) |
Mar 11, 2024 | 49.82 | 50.66 | 49.67 | 50.57 | 1,975,454 | +0.66(+1.33%) |
Mar 08, 2024 | 50.45 | 50.83 | 49.76 | 49.91 | 2,116,433 | -1.04(-2.04%) |
Mar 07, 2024 | 51.85 | 52.27 | 50.70 | 50.95 | 2,561,490 | -0.55(-1.08%) |
Mar 06, 2024 | 51.23 | 51.62 | 50.59 | 51.50 | 1,185,602 | +0.57(+1.13%) |
Mar 05, 2024 | 50.40 | 51.39 | 50.40 | 50.93 | 1,438,185 | +0.35(+0.69%) |
Mar 04, 2024 | 50.18 | 51.56 | 49.95 | 50.58 | 1,921,056 | +0.56(+1.13%) |
Mar 01, 2024 | 50.08 | 50.51 | 49.85 | 50.02 | 905,924 | -0.09(-0.18%) |
Feb 29, 2024 | 49.67 | 50.22 | 49.37 | 50.11 | 1,530,765 | +0.87(+1.77%) |
Feb 28, 2024 | 49.57 | 49.57 | 49.11 | 49.23 | 1,077,395 | -0.39(-0.78%) |
Feb 27, 2024 | 48.98 | 49.64 | 48.93 | 49.62 | 1,367,627 | +0.59(+1.21%) |
Feb 26, 2024 | 49.23 | 49.51 | 48.66 | 49.03 | 2,282,829 | -0.56(-1.14%) |
Feb 23, 2024 | 49.52 | 50.05 | 49.25 | 49.59 | 1,781,140 | +0.09(+0.18%) |
Feb 22, 2024 | 51.39 | 51.62 | 49.33 | 49.50 | 3,211,309 | -2.82(-5.40%) |
Feb 21, 2024 | 51.58 | 52.44 | 51.48 | 52.33 | 1,798,946 | +0.68(+1.32%) |
Feb 20, 2024 | 51.52 | 52.03 | 51.36 | 51.64 | 1,918,874 | -0.26(-0.50%) |
Feb 16, 2024 | 51.64 | 52.19 | 51.64 | 51.90 | 1,487,285 | -0.23(-0.44%) |
Feb 15, 2024 | 51.73 | 52.43 | 51.71 | 52.13 | 1,403,483 | +0.60(+1.17%) |
Feb 14, 2024 | 51.04 | 51.59 | 50.71 | 51.52 | 1,735,255 | +0.94(+1.86%) |
Feb 13, 2024 | 50.83 | 51.00 | 49.86 | 50.58 | 2,152,752 | -0.89(-1.73%) |
Feb 12, 2024 | 50.91 | 51.78 | 50.77 | 51.47 | 1,915,765 | +0.73(+1.44%) |
Feb 09, 2024 | 50.37 | 50.76 | 49.95 | 50.74 | 1,060,072 | +0.34(+0.67%) |
Feb 08, 2024 | 49.86 | 50.57 | 49.41 | 50.40 | 1,468,633 | +0.53(+1.07%) |
Feb 07, 2024 | 49.73 | 50.19 | 49.34 | 49.87 | 1,599,113 | +0.27(+0.54%) |
Feb 06, 2024 | 49.19 | 49.73 | 49.13 | 49.60 | 972,841 | +0.37(+0.74%) |
Feb 05, 2024 | 49.82 | 49.88 | 48.87 | 49.23 | 1,522,331 | -0.99(-1.97%) |
Feb 02, 2024 | 49.99 | 50.61 | 49.66 | 50.23 | 1,264,889 | +0.06(+0.12%) |
Feb 01, 2024 | 49.51 | 50.21 | 48.60 | 50.17 | 983,259 | +0.60(+1.22%) |
Jan 31, 2024 | 50.47 | 50.47 | 49.50 | 49.56 | 1,611,030 | -0.93(-1.84%) |
Jan 30, 2024 | 49.94 | 50.52 | 49.87 | 50.49 | 816,803 | +0.38(+0.75%) |
Jan 29, 2024 | 49.36 | 50.25 | 49.20 | 50.12 | 921,443 | +0.60(+1.22%) |
Jan 26, 2024 | 49.53 | 49.75 | 49.32 | 49.51 | 1,392,693 | +0.21(+0.42%) |
Jan 25, 2024 | 49.44 | 49.45 | 48.48 | 49.30 | 1,238,129 | +0.24(+0.48%) |
Jan 24, 2024 | 49.11 | 49.29 | 48.74 | 49.07 | 1,454,808 | +0.48(+0.98%) |
Jan 23, 2024 | 49.21 | 49.40 | 48.42 | 48.59 | 1,298,283 | -0.76(-1.55%) |
Jan 22, 2024 | 48.68 | 49.48 | 48.68 | 49.35 | 2,235,766 | +0.93(+1.92%) |
Jan 19, 2024 | 47.88 | 48.51 | 47.27 | 48.42 | 1,981,012 | +0.67(+1.41%) |
Jan 18, 2024 | 48.04 | 48.07 | 47.36 | 47.75 | 1,142,944 | -0.23(-0.48%) |
Jan 17, 2024 | 47.74 | 48.36 | 47.53 | 47.98 | 1,520,609 | -0.47(-0.96%) |
Jan 16, 2024 | 48.89 | 48.94 | 48.05 | 48.44 | 1,863,097 | -0.96(-1.95%) |
Jan 12, 2024 | 49.26 | 49.50 | 48.83 | 49.40 | 1,440,075 | +0.24(+0.48%) |
Jan 11, 2024 | 49.12 | 49.21 | 48.20 | 49.17 | 1,825,275 | +0.05(+0.10%) |
Jan 10, 2024 | 48.72 | 49.15 | 48.29 | 49.12 | 1,573,028 | +0.79(+1.64%) |
Jan 09, 2024 | 48.30 | 48.70 | 48.13 | 48.32 | 1,158,320 | -0.42(-0.85%) |
Jan 08, 2024 | 48.57 | 48.87 | 48.15 | 48.74 | 1,026,622 | +0.35(+0.72%) |
Jan 05, 2024 | 47.55 | 48.63 | 47.13 | 48.39 | 1,641,451 | +0.79(+1.66%) |
Jan 04, 2024 | 47.68 | 48.41 | 47.46 | 47.60 | 1,423,212 | +0.02(+0.04%) |
Jan 03, 2024 | 48.46 | 48.68 | 47.56 | 47.58 | 1,514,394 | -1.53(-3.11%) |