Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 55.13 | 55.62 | 54.64 | 55.10 | 772,476 | +0.17(+0.31%) |
Mar 27, 2024 | 53.25 | 55.03 | 53.25 | 54.93 | 523,950 | +1.66(+3.12%) |
Mar 26, 2024 | 54.30 | 54.58 | 53.05 | 53.27 | 798,215 | -0.72(-1.33%) |
Mar 25, 2024 | 53.32 | 54.64 | 53.32 | 53.99 | 623,685 | +0.93(+1.75%) |
Mar 22, 2024 | 55.63 | 55.63 | 52.91 | 53.06 | 941,734 | -3.02(-5.39%) |
Mar 21, 2024 | 56.31 | 56.87 | 55.90 | 56.08 | 681,757 | -0.08(-0.14%) |
Mar 20, 2024 | 54.56 | 56.22 | 54.16 | 56.16 | 669,308 | +1.47(+2.69%) |
Mar 19, 2024 | 53.82 | 55.00 | 53.82 | 54.69 | 673,134 | +0.85(+1.58%) |
Mar 18, 2024 | 53.95 | 54.32 | 53.16 | 53.84 | 805,079 | -0.14(-0.26%) |
Mar 15, 2024 | 53.91 | 55.10 | 53.47 | 53.98 | 7,710,878 | -0.04(-0.07%) |
Mar 14, 2024 | 53.52 | 54.20 | 53.12 | 54.02 | 1,264,686 | +1.00(+1.89%) |
Mar 13, 2024 | 52.11 | 53.69 | 52.11 | 53.02 | 1,631,250 | +0.93(+1.79%) |
Mar 12, 2024 | 51.83 | 52.36 | 51.34 | 52.09 | 1,522,415 | +0.14(+0.27%) |
Mar 11, 2024 | 49.27 | 52.06 | 49.23 | 51.95 | 3,100,260 | +3.61(+7.47%) |
Mar 08, 2024 | 49.43 | 50.05 | 45.11 | 48.34 | 4,193,606 | -0.51(-1.04%) |
Mar 07, 2024 | 53.35 | 54.15 | 48.16 | 48.85 | 2,459,797 | -4.28(-8.06%) |
Mar 06, 2024 | 53.50 | 54.11 | 52.80 | 53.13 | 674,396 | -0.14(-0.26%) |
Mar 05, 2024 | 52.62 | 53.88 | 52.62 | 53.27 | 631,116 | +0.49(+0.93%) |
Mar 04, 2024 | 54.09 | 54.30 | 52.74 | 52.78 | 1,174,693 | -0.86(-1.61%) |
Mar 01, 2024 | 52.05 | 53.87 | 52.05 | 53.64 | 1,892,319 | +1.78(+3.43%) |
Feb 29, 2024 | 52.50 | 52.78 | 51.64 | 51.87 | 1,600,075 | -0.51(-0.97%) |
Feb 28, 2024 | 53.68 | 55.27 | 51.08 | 52.37 | 1,798,605 | -2.31(-4.22%) |
Feb 27, 2024 | 53.86 | 54.69 | 53.54 | 54.68 | 519,076 | +0.99(+1.85%) |
Feb 26, 2024 | 53.47 | 53.97 | 53.07 | 53.68 | 472,145 | -0.02(-0.04%) |
Feb 23, 2024 | 53.72 | 54.07 | 52.93 | 53.70 | 390,396 | -0.80(-1.46%) |
Feb 22, 2024 | 53.89 | 54.62 | 53.59 | 54.50 | 433,326 | +0.11(+0.20%) |
Feb 21, 2024 | 53.28 | 54.62 | 53.28 | 54.39 | 546,144 | +1.45(+2.74%) |
Feb 20, 2024 | 53.11 | 53.39 | 52.65 | 52.94 | 404,133 | -0.67(-1.24%) |
Feb 16, 2024 | 53.76 | 53.93 | 53.06 | 53.61 | 476,945 | -0.01(-0.02%) |
Feb 15, 2024 | 52.39 | 53.77 | 52.38 | 53.62 | 712,130 | +1.44(+2.76%) |
Feb 14, 2024 | 52.55 | 52.79 | 51.14 | 52.17 | 604,079 | +0.02(+0.04%) |
Feb 13, 2024 | 52.52 | 53.13 | 51.46 | 52.15 | 732,886 | -1.06(-2.00%) |
Feb 12, 2024 | 52.67 | 54.04 | 52.67 | 53.22 | 818,545 | +1.27(+2.45%) |
Feb 09, 2024 | 53.37 | 53.81 | 51.56 | 51.94 | 865,719 | -1.40(-2.63%) |
Feb 08, 2024 | 53.55 | 53.55 | 52.15 | 53.35 | 1,277,425 | +0.44(+0.83%) |
Feb 07, 2024 | 46.97 | 53.26 | 46.97 | 52.91 | 3,432,369 | +6.17(+13.21%) |
Feb 06, 2024 | 46.01 | 47.12 | 46.01 | 46.74 | 436,099 | +0.80(+1.73%) |
Feb 05, 2024 | 46.13 | 46.39 | 45.43 | 45.94 | 384,720 | -0.60(-1.28%) |
Feb 02, 2024 | 47.07 | 47.15 | 46.43 | 46.54 | 502,505 | -0.73(-1.54%) |
Feb 01, 2024 | 47.77 | 48.26 | 46.76 | 47.26 | 711,410 | -0.14(-0.29%) |
Jan 31, 2024 | 50.40 | 50.40 | 47.37 | 47.40 | 899,747 | -2.99(-5.94%) |
Jan 30, 2024 | 50.10 | 50.72 | 50.05 | 50.39 | 699,069 | -0.34(-0.67%) |
Jan 29, 2024 | 50.55 | 50.86 | 49.94 | 50.73 | 505,110 | +0.16(+0.31%) |
Jan 26, 2024 | 51.36 | 51.45 | 50.15 | 50.57 | 319,540 | -0.66(-1.28%) |
Jan 25, 2024 | 51.38 | 51.38 | 50.68 | 51.23 | 769,862 | +0.44(+0.86%) |
Jan 24, 2024 | 50.49 | 50.85 | 50.11 | 50.79 | 333,231 | +0.84(+1.67%) |
Jan 23, 2024 | 50.19 | 50.66 | 49.82 | 49.96 | 471,460 | -0.29(-0.57%) |
Jan 22, 2024 | 50.24 | 50.46 | 49.79 | 50.24 | 563,041 | -0.02(-0.04%) |
Jan 19, 2024 | 50.13 | 50.37 | 49.51 | 50.26 | 377,827 | +0.12(+0.24%) |
Jan 18, 2024 | 49.98 | 50.25 | 49.34 | 50.15 | 436,131 | +0.33(+0.66%) |
Jan 17, 2024 | 49.31 | 50.23 | 49.31 | 49.82 | 302,625 | -0.20(-0.40%) |
Jan 16, 2024 | 51.23 | 51.69 | 49.76 | 50.02 | 425,480 | -1.36(-2.65%) |
Jan 12, 2024 | 52.10 | 52.36 | 51.08 | 51.38 | 340,326 | +0.42(+0.82%) |
Jan 11, 2024 | 50.87 | 51.16 | 50.39 | 50.96 | 372,519 | +0.17(+0.33%) |
Jan 10, 2024 | 51.40 | 51.66 | 50.48 | 50.79 | 355,744 | -0.58(-1.12%) |
Jan 09, 2024 | 51.63 | 51.63 | 50.32 | 51.37 | 636,421 | -0.38(-0.73%) |
Jan 08, 2024 | 50.44 | 51.94 | 49.90 | 51.75 | 539,083 | +0.48(+0.93%) |
Jan 05, 2024 | 51.10 | 51.40 | 50.53 | 51.27 | 734,772 | -0.52(-1.00%) |
Jan 04, 2024 | 54.31 | 54.31 | 51.78 | 51.79 | 627,754 | -1.87(-3.48%) |
Jan 03, 2024 | 53.29 | 54.30 | 52.69 | 53.65 | 519,087 | -0.03(-0.06%) |