Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 57.88 | 58.15 | 57.44 | 57.92 | 5,084,251 | +0.68(+1.19%) |
Mar 27, 2024 | 57.74 | 57.91 | 56.80 | 57.24 | 3,713,529 | +0.02(+0.03%) |
Mar 26, 2024 | 57.32 | 57.40 | 57.03 | 57.22 | 4,302,290 | +0.04(+0.07%) |
Mar 25, 2024 | 57.41 | 57.55 | 57.02 | 57.18 | 3,667,729 | -0.23(-0.40%) |
Mar 22, 2024 | 57.41 | 57.59 | 57.18 | 57.41 | 4,501,607 | +0.20(+0.35%) |
Mar 21, 2024 | 57.33 | 57.85 | 57.19 | 57.21 | 5,824,396 | +0.31(+0.54%) |
Mar 20, 2024 | 56.42 | 56.95 | 56.28 | 56.90 | 3,889,164 | +0.63(+1.12%) |
Mar 19, 2024 | 56.37 | 56.50 | 56.01 | 56.27 | 3,694,593 | +0.18(+0.32%) |
Mar 18, 2024 | 56.56 | 56.77 | 56.04 | 56.09 | 3,588,947 | -0.04(-0.07%) |
Mar 15, 2024 | 56.45 | 56.75 | 56.00 | 56.13 | 10,434,765 | -0.29(-0.51%) |
Mar 14, 2024 | 56.64 | 56.96 | 56.27 | 56.42 | 8,977,062 | +0.17(+0.30%) |
Mar 13, 2024 | 55.10 | 56.45 | 54.98 | 56.25 | 9,044,725 | +1.06(+1.92%) |
Mar 12, 2024 | 54.77 | 55.41 | 54.35 | 55.19 | 5,398,901 | +0.66(+1.21%) |
Mar 11, 2024 | 54.96 | 54.96 | 53.71 | 54.53 | 5,446,187 | -0.43(-0.78%) |
Mar 08, 2024 | 55.19 | 55.83 | 54.72 | 54.96 | 4,094,669 | -0.25(-0.45%) |
Mar 07, 2024 | 55.14 | 55.38 | 54.94 | 55.21 | 4,260,940 | +0.59(+1.08%) |
Mar 06, 2024 | 54.19 | 54.84 | 53.93 | 54.62 | 5,377,729 | +0.76(+1.41%) |
Mar 05, 2024 | 54.09 | 54.10 | 53.58 | 53.86 | 6,521,612 | -0.24(-0.44%) |
Mar 04, 2024 | 53.68 | 54.35 | 53.57 | 54.10 | 4,882,105 | +0.52(+0.97%) |
Mar 01, 2024 | 53.03 | 53.70 | 52.67 | 53.58 | 4,814,513 | +0.43(+0.81%) |
Feb 29, 2024 | 53.32 | 53.38 | 52.58 | 53.15 | 8,881,512 | +0.07(+0.13%) |
Feb 28, 2024 | 52.65 | 53.15 | 52.30 | 53.08 | 4,917,870 | +0.16(+0.30%) |
Feb 27, 2024 | 52.43 | 52.99 | 51.92 | 52.92 | 5,575,333 | +0.42(+0.80%) |
Feb 26, 2024 | 51.06 | 52.81 | 50.97 | 52.50 | 9,657,274 | +1.12(+2.18%) |
Feb 23, 2024 | 48.94 | 51.53 | 48.58 | 51.38 | 13,718,486 | +1.97(+3.99%) |
Feb 22, 2024 | 49.62 | 49.90 | 49.27 | 49.41 | 5,441,825 | +0.52(+1.06%) |
Feb 21, 2024 | 48.33 | 49.02 | 48.22 | 48.89 | 3,072,058 | +0.37(+0.76%) |
Feb 20, 2024 | 49.03 | 49.24 | 48.48 | 48.52 | 4,557,840 | -0.44(-0.90%) |
Feb 16, 2024 | 49.64 | 49.77 | 48.92 | 48.96 | 3,927,250 | -0.77(-1.55%) |
Feb 15, 2024 | 49.34 | 49.87 | 49.04 | 49.73 | 3,618,223 | +0.51(+1.04%) |
Feb 14, 2024 | 49.54 | 49.74 | 48.71 | 49.22 | 3,769,435 | -0.01(-0.02%) |
Feb 13, 2024 | 49.74 | 49.91 | 48.80 | 49.23 | 4,968,221 | -1.25(-2.48%) |
Feb 12, 2024 | 50.74 | 50.86 | 50.29 | 50.48 | 2,710,572 | -0.43(-0.84%) |
Feb 09, 2024 | 50.97 | 51.15 | 50.65 | 50.91 | 3,139,133 | -0.05(-0.10%) |
Feb 08, 2024 | 50.80 | 51.07 | 50.59 | 50.96 | 2,219,443 | +0.11(+0.22%) |
Feb 07, 2024 | 50.85 | 51.27 | 50.58 | 50.85 | 3,794,336 | +0.37(+0.73%) |
Feb 06, 2024 | 50.12 | 50.50 | 49.76 | 50.48 | 3,132,222 | +0.49(+0.98%) |
Feb 05, 2024 | 50.00 | 50.15 | 49.40 | 49.99 | 4,520,299 | -0.04(-0.08%) |
Feb 02, 2024 | 49.20 | 50.24 | 48.92 | 50.03 | 4,074,209 | +0.83(+1.69%) |
Feb 01, 2024 | 48.29 | 49.23 | 48.06 | 49.20 | 3,153,638 | +1.16(+2.41%) |
Jan 31, 2024 | 48.75 | 49.01 | 47.92 | 48.04 | 4,018,348 | -0.91(-1.86%) |
Jan 30, 2024 | 48.43 | 48.99 | 48.38 | 48.95 | 3,274,419 | +0.29(+0.60%) |
Jan 29, 2024 | 47.84 | 48.66 | 47.73 | 48.66 | 3,512,911 | +0.60(+1.25%) |
Jan 26, 2024 | 49.00 | 49.03 | 47.74 | 48.06 | 6,238,964 | -0.93(-1.90%) |
Jan 25, 2024 | 48.96 | 49.14 | 48.45 | 48.99 | 3,504,815 | +0.34(+0.70%) |
Jan 24, 2024 | 49.80 | 49.88 | 48.55 | 48.65 | 4,683,710 | -0.88(-1.78%) |
Jan 23, 2024 | 49.41 | 49.59 | 49.00 | 49.53 | 3,710,903 | +0.04(+0.08%) |
Jan 22, 2024 | 49.01 | 49.55 | 49.00 | 49.49 | 3,600,244 | +0.79(+1.62%) |
Jan 19, 2024 | 48.29 | 48.85 | 48.22 | 48.70 | 4,068,731 | +0.53(+1.10%) |
Jan 18, 2024 | 47.78 | 48.20 | 47.51 | 48.17 | 3,550,750 | +0.42(+0.88%) |
Jan 17, 2024 | 47.73 | 47.99 | 47.31 | 47.75 | 3,457,520 | -0.15(-0.31%) |
Jan 16, 2024 | 47.39 | 47.91 | 47.36 | 47.90 | 3,756,418 | +0.33(+0.69%) |
Jan 12, 2024 | 47.97 | 47.97 | 47.38 | 47.57 | 3,672,329 | -0.25(-0.52%) |
Jan 11, 2024 | 48.00 | 48.16 | 47.19 | 47.82 | 2,965,615 | -0.11(-0.23%) |
Jan 10, 2024 | 47.43 | 47.98 | 47.27 | 47.93 | 7,418,668 | +0.65(+1.37%) |
Jan 09, 2024 | 46.87 | 47.51 | 46.82 | 47.28 | 5,236,181 | -0.06(-0.13%) |
Jan 08, 2024 | 46.49 | 47.39 | 46.48 | 47.34 | 3,691,974 | +0.79(+1.70%) |
Jan 05, 2024 | 46.55 | 46.71 | 46.21 | 46.55 | 3,037,058 | -0.09(-0.19%) |
Jan 04, 2024 | 46.72 | 47.16 | 46.63 | 46.64 | 3,840,773 | -0.19(-0.41%) |
Jan 03, 2024 | 47.26 | 47.36 | 46.78 | 46.83 | 4,482,003 | -0.68(-1.43%) |