Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 52.63 | 53.88 | 52.62 | 53.76 | 1,833,165 | +1.13(+2.15%) |
Mar 27, 2024 | 52.00 | 52.65 | 51.68 | 52.63 | 1,560,301 | +1.66(+3.26%) |
Mar 26, 2024 | 51.42 | 51.87 | 50.69 | 50.97 | 1,075,278 | -0.19(-0.37%) |
Mar 25, 2024 | 50.49 | 51.25 | 50.43 | 51.16 | 798,392 | +0.44(+0.87%) |
Mar 22, 2024 | 51.66 | 51.66 | 50.66 | 50.72 | 953,339 | -0.09(-0.18%) |
Mar 21, 2024 | 50.23 | 51.24 | 49.95 | 50.81 | 869,408 | +0.75(+1.50%) |
Mar 20, 2024 | 49.42 | 50.12 | 48.98 | 50.06 | 903,709 | +0.45(+0.91%) |
Mar 19, 2024 | 48.88 | 49.82 | 48.88 | 49.61 | 654,775 | +0.55(+1.12%) |
Mar 18, 2024 | 49.76 | 49.76 | 48.98 | 49.06 | 807,791 | -0.43(-0.87%) |
Mar 15, 2024 | 49.82 | 50.43 | 49.37 | 49.49 | 2,009,559 | -0.69(-1.38%) |
Mar 14, 2024 | 49.51 | 50.23 | 49.37 | 50.18 | 1,325,789 | +0.49(+0.99%) |
Mar 13, 2024 | 48.92 | 49.76 | 48.66 | 49.69 | 1,076,269 | +0.84(+1.72%) |
Mar 12, 2024 | 49.07 | 49.39 | 48.59 | 48.85 | 751,276 | -0.40(-0.81%) |
Mar 11, 2024 | 48.93 | 49.61 | 48.75 | 49.25 | 806,306 | +0.05(+0.10%) |
Mar 08, 2024 | 50.00 | 50.52 | 49.10 | 49.20 | 614,933 | -0.64(-1.28%) |
Mar 07, 2024 | 50.02 | 50.57 | 49.56 | 49.84 | 995,091 | -0.04(-0.08%) |
Mar 06, 2024 | 48.92 | 50.14 | 48.24 | 49.88 | 1,751,651 | +1.39(+2.87%) |
Mar 05, 2024 | 49.60 | 49.60 | 48.12 | 48.49 | 2,614,001 | -1.38(-2.77%) |
Mar 04, 2024 | 51.07 | 51.25 | 49.80 | 49.87 | 2,203,560 | -1.06(-2.08%) |
Mar 01, 2024 | 51.71 | 51.94 | 50.80 | 50.93 | 799,222 | -0.83(-1.60%) |
Feb 29, 2024 | 51.96 | 52.33 | 51.35 | 51.76 | 1,613,934 | +0.46(+0.90%) |
Feb 28, 2024 | 52.00 | 52.36 | 51.13 | 51.30 | 921,867 | -1.06(-2.02%) |
Feb 27, 2024 | 52.68 | 52.88 | 52.23 | 52.36 | 596,443 | -0.30(-0.57%) |
Feb 26, 2024 | 52.85 | 53.50 | 52.39 | 52.66 | 624,061 | -0.65(-1.22%) |
Feb 23, 2024 | 53.22 | 53.89 | 52.54 | 53.31 | 915,544 | +0.46(+0.87%) |
Feb 22, 2024 | 53.93 | 54.29 | 52.82 | 52.85 | 837,422 | -0.71(-1.33%) |
Feb 21, 2024 | 53.64 | 54.11 | 53.15 | 53.56 | 674,361 | -0.40(-0.74%) |
Feb 20, 2024 | 54.36 | 54.54 | 53.65 | 53.96 | 834,615 | -1.22(-2.21%) |
Feb 16, 2024 | 55.57 | 56.08 | 54.86 | 55.18 | 884,230 | -0.98(-1.75%) |
Feb 15, 2024 | 55.56 | 56.57 | 55.17 | 56.16 | 928,129 | +1.67(+3.06%) |
Feb 14, 2024 | 54.78 | 55.97 | 52.59 | 54.49 | 1,368,039 | -0.66(-1.20%) |
Feb 13, 2024 | 55.39 | 55.66 | 54.43 | 55.15 | 1,050,840 | -1.97(-3.45%) |
Feb 12, 2024 | 56.64 | 57.83 | 56.35 | 57.12 | 660,334 | +0.43(+0.76%) |
Feb 09, 2024 | 56.65 | 57.15 | 55.95 | 56.69 | 495,806 | +0.13(+0.23%) |
Feb 08, 2024 | 55.69 | 56.74 | 55.69 | 56.56 | 540,867 | +0.77(+1.38%) |
Feb 07, 2024 | 54.77 | 56.20 | 54.17 | 55.79 | 747,438 | +1.16(+2.12%) |
Feb 06, 2024 | 54.00 | 54.85 | 54.00 | 54.63 | 589,183 | +0.74(+1.37%) |
Feb 05, 2024 | 54.75 | 54.88 | 53.48 | 53.89 | 407,335 | -0.99(-1.80%) |
Feb 02, 2024 | 54.42 | 55.40 | 53.89 | 54.88 | 513,431 | -0.11(-0.20%) |
Feb 01, 2024 | 54.70 | 55.09 | 53.81 | 54.99 | 542,932 | +0.61(+1.12%) |
Jan 31, 2024 | 56.02 | 56.08 | 54.31 | 54.38 | 537,179 | -1.46(-2.61%) |
Jan 30, 2024 | 55.93 | 56.22 | 55.50 | 55.84 | 451,830 | -0.87(-1.53%) |
Jan 29, 2024 | 56.70 | 56.86 | 56.17 | 56.71 | 432,463 | -0.25(-0.44%) |
Jan 26, 2024 | 57.18 | 57.75 | 56.90 | 56.96 | 396,062 | +0.16(+0.28%) |
Jan 25, 2024 | 55.91 | 56.81 | 55.73 | 56.80 | 496,071 | +1.31(+2.36%) |
Jan 24, 2024 | 56.82 | 56.82 | 55.37 | 55.49 | 534,618 | -0.96(-1.70%) |
Jan 23, 2024 | 57.05 | 57.14 | 56.18 | 56.45 | 666,355 | -0.21(-0.37%) |
Jan 22, 2024 | 56.52 | 57.89 | 56.39 | 56.66 | 646,141 | +0.89(+1.60%) |
Jan 19, 2024 | 55.83 | 55.84 | 54.65 | 55.77 | 1,162,590 | +0.12(+0.22%) |
Jan 18, 2024 | 55.82 | 55.87 | 55.05 | 55.65 | 966,204 | -0.02(-0.04%) |
Jan 17, 2024 | 55.99 | 56.51 | 55.60 | 55.67 | 931,028 | -1.84(-3.20%) |
Jan 16, 2024 | 57.34 | 57.58 | 56.57 | 57.51 | 902,847 | -0.32(-0.55%) |
Jan 12, 2024 | 59.07 | 59.39 | 57.82 | 57.83 | 999,879 | -1.55(-2.61%) |
Jan 11, 2024 | 59.36 | 59.74 | 58.58 | 59.38 | 452,906 | -0.58(-0.97%) |
Jan 10, 2024 | 59.36 | 59.99 | 58.76 | 59.96 | 403,201 | +0.74(+1.25%) |
Jan 09, 2024 | 59.54 | 59.86 | 58.68 | 59.22 | 597,394 | -0.79(-1.32%) |
Jan 08, 2024 | 58.83 | 60.02 | 58.78 | 60.01 | 512,781 | +1.02(+1.73%) |
Jan 05, 2024 | 57.68 | 59.47 | 57.68 | 58.99 | 753,055 | +0.72(+1.24%) |
Jan 04, 2024 | 57.57 | 58.58 | 57.38 | 58.27 | 728,027 | +0.50(+0.87%) |
Jan 03, 2024 | 58.90 | 59.01 | 57.17 | 57.77 | 870,061 | -2.36(-3.92%) |