Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 48.95 | 49.11 | 49.10 | 49.16 | 2,543,190 | +0.23(+0.47%) |
Mar 27, 2024 | 48.36 | 48.93 | 48.30 | 48.93 | 2,341,590 | +0.97(+2.02%) |
Mar 26, 2024 | 48.39 | 48.47 | 47.93 | 47.96 | 1,843,788 | -0.21(-0.44%) |
Mar 25, 2024 | 48.28 | 48.63 | 48.16 | 48.17 | 1,611,608 | -0.03(-0.06%) |
Mar 22, 2024 | 48.71 | 48.83 | 48.17 | 48.20 | 1,936,952 | -0.55(-1.13%) |
Mar 21, 2024 | 48.30 | 48.84 | 48.25 | 48.75 | 2,490,851 | +0.46(+0.95%) |
Mar 20, 2024 | 47.53 | 48.40 | 47.26 | 48.29 | 1,747,129 | +0.64(+1.34%) |
Mar 19, 2024 | 47.14 | 47.67 | 47.01 | 47.65 | 1,760,689 | +0.47(+1.00%) |
Mar 18, 2024 | 47.56 | 47.58 | 47.01 | 47.18 | 1,636,790 | -0.30(-0.63%) |
Mar 15, 2024 | 46.89 | 47.50 | 46.68 | 47.48 | 3,326,414 | +0.53(+1.13%) |
Mar 14, 2024 | 47.55 | 47.59 | 46.60 | 46.95 | 2,632,714 | -0.75(-1.57%) |
Mar 13, 2024 | 47.44 | 47.91 | 47.38 | 47.70 | 2,410,935 | +0.33(+0.70%) |
Mar 12, 2024 | 47.47 | 47.61 | 47.07 | 47.37 | 2,318,576 | -0.02(-0.04%) |
Mar 11, 2024 | 47.55 | 47.62 | 46.91 | 47.39 | 5,211,374 | -0.20(-0.42%) |
Mar 08, 2024 | 48.24 | 48.49 | 47.40 | 47.59 | 4,565,653 | -0.28(-0.58%) |
Mar 07, 2024 | 47.85 | 48.29 | 47.77 | 47.87 | 2,639,590 | +0.37(+0.78%) |
Mar 06, 2024 | 48.02 | 48.06 | 47.33 | 47.50 | 2,453,869 | -0.14(-0.29%) |
Mar 05, 2024 | 47.98 | 48.37 | 47.49 | 47.64 | 2,683,073 | -0.60(-1.24%) |
Mar 04, 2024 | 48.83 | 49.01 | 48.14 | 48.24 | 2,095,664 | -0.53(-1.09%) |
Mar 01, 2024 | 48.56 | 48.85 | 48.19 | 48.77 | 2,987,507 | +0.34(+0.70%) |
Feb 29, 2024 | 48.55 | 48.70 | 48.12 | 48.43 | 2,429,948 | +0.48(+1.00%) |
Feb 28, 2024 | 48.21 | 48.40 | 47.86 | 47.95 | 2,195,492 | -0.54(-1.11%) |
Feb 27, 2024 | 48.40 | 48.61 | 48.29 | 48.49 | 2,032,914 | +0.44(+0.92%) |
Feb 26, 2024 | 47.75 | 48.21 | 47.59 | 48.05 | 2,147,976 | +0.28(+0.59%) |
Feb 23, 2024 | 47.41 | 47.90 | 47.20 | 47.77 | 2,414,179 | +0.44(+0.93%) |
Feb 22, 2024 | 47.34 | 47.40 | 46.92 | 47.33 | 2,510,081 | +0.06(+0.13%) |
Feb 21, 2024 | 47.27 | 47.41 | 46.84 | 47.27 | 1,938,935 | -0.10(-0.21%) |
Feb 20, 2024 | 47.63 | 47.63 | 47.17 | 47.37 | 2,147,343 | -0.58(-1.21%) |
Feb 16, 2024 | 48.50 | 48.60 | 47.92 | 47.95 | 1,835,957 | -0.94(-1.92%) |
Feb 15, 2024 | 48.13 | 48.92 | 48.05 | 48.89 | 2,281,153 | +0.94(+1.96%) |
Feb 14, 2024 | 47.82 | 48.05 | 47.24 | 47.95 | 1,976,034 | +0.75(+1.59%) |
Feb 13, 2024 | 47.53 | 47.80 | 46.83 | 47.20 | 3,520,108 | -1.62(-3.32%) |
Feb 12, 2024 | 48.08 | 48.99 | 47.99 | 48.82 | 2,746,225 | +0.90(+1.88%) |
Feb 09, 2024 | 47.77 | 48.01 | 47.26 | 47.92 | 2,263,459 | +0.35(+0.74%) |
Feb 08, 2024 | 46.96 | 47.58 | 46.73 | 47.57 | 3,165,327 | +0.67(+1.43%) |
Feb 07, 2024 | 46.96 | 47.02 | 46.67 | 46.90 | 3,128,355 | +0.08(+0.17%) |
Feb 06, 2024 | 46.69 | 47.08 | 46.52 | 46.82 | 2,631,261 | +0.12(+0.26%) |
Feb 05, 2024 | 47.11 | 47.11 | 46.27 | 46.70 | 2,095,541 | -0.85(-1.79%) |
Feb 02, 2024 | 47.48 | 47.82 | 47.07 | 47.55 | 2,924,679 | -0.27(-0.56%) |
Feb 01, 2024 | 47.55 | 47.82 | 46.93 | 47.82 | 3,321,081 | +0.72(+1.53%) |
Jan 31, 2024 | 48.04 | 48.35 | 47.05 | 47.10 | 3,330,944 | -1.10(-2.28%) |
Jan 30, 2024 | 47.83 | 48.27 | 47.76 | 48.20 | 3,117,630 | +0.22(+0.46%) |
Jan 29, 2024 | 47.67 | 48.02 | 47.26 | 47.98 | 2,002,847 | +0.40(+0.84%) |
Jan 26, 2024 | 47.65 | 47.77 | 47.24 | 47.58 | 2,153,744 | +0.18(+0.38%) |
Jan 25, 2024 | 47.28 | 47.50 | 46.87 | 47.40 | 3,179,476 | +0.68(+1.46%) |
Jan 24, 2024 | 47.56 | 47.56 | 46.59 | 46.72 | 2,150,918 | -0.26(-0.55%) |
Jan 23, 2024 | 47.91 | 48.00 | 46.93 | 46.98 | 2,345,843 | -0.62(-1.30%) |
Jan 22, 2024 | 47.05 | 47.65 | 46.96 | 47.60 | 2,389,658 | +0.86(+1.84%) |
Jan 19, 2024 | 46.68 | 46.74 | 45.89 | 46.74 | 2,834,617 | +0.36(+0.78%) |
Jan 18, 2024 | 46.20 | 46.38 | 45.73 | 46.38 | 2,484,837 | +0.71(+1.55%) |
Jan 17, 2024 | 45.39 | 45.71 | 45.16 | 45.67 | 2,172,224 | -0.32(-0.70%) |
Jan 16, 2024 | 46.31 | 46.39 | 45.75 | 45.99 | 2,108,406 | -0.58(-1.25%) |
Jan 12, 2024 | 47.23 | 47.26 | 46.33 | 46.57 | 2,223,817 | -0.11(-0.24%) |
Jan 11, 2024 | 46.78 | 46.83 | 46.03 | 46.68 | 2,703,371 | -0.20(-0.43%) |
Jan 10, 2024 | 46.83 | 46.89 | 46.42 | 46.88 | 2,541,089 | +0.05(+0.11%) |
Jan 09, 2024 | 46.74 | 46.96 | 46.44 | 46.83 | 2,492,160 | -0.40(-0.85%) |
Jan 08, 2024 | 46.83 | 47.23 | 46.47 | 47.23 | 2,210,553 | +0.50(+1.07%) |
Jan 05, 2024 | 46.71 | 47.28 | 46.55 | 46.73 | 2,808,128 | -0.12(-0.26%) |
Jan 04, 2024 | 47.05 | 47.17 | 46.77 | 46.85 | 2,899,659 | +0.00(+0.00%) |
Jan 03, 2024 | 47.60 | 47.60 | 46.75 | 46.85 | 3,204,572 | -1.09(-2.27%) |