Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 55.70 | 55.79 | 54.91 | 55.30 | 2,846,252 | -0.64(-1.14%) |
Mar 15, 2024 | 55.41 | 56.06 | 55.06 | 55.94 | 4,153,168 | +0.32(+0.58%) |
Mar 14, 2024 | 55.57 | 56.10 | 55.12 | 55.62 | 2,196,255 | -0.60(-1.07%) |
Mar 13, 2024 | 55.52 | 57.08 | 55.43 | 56.22 | 3,383,910 | +0.89(+1.61%) |
Mar 12, 2024 | 54.63 | 55.42 | 54.02 | 55.33 | 3,531,070 | -0.31(-0.56%) |
Mar 11, 2024 | 54.43 | 55.76 | 54.31 | 55.64 | 3,766,231 | +1.13(+2.07%) |
Mar 08, 2024 | 54.68 | 54.92 | 53.94 | 54.51 | 2,966,690 | +0.22(+0.41%) |
Mar 07, 2024 | 54.24 | 54.54 | 53.80 | 54.29 | 2,561,782 | +0.63(+1.17%) |
Mar 06, 2024 | 53.31 | 54.14 | 53.11 | 53.66 | 5,381,896 | +0.89(+1.69%) |
Mar 05, 2024 | 52.64 | 53.61 | 52.59 | 52.77 | 5,332,180 | +0.81(+1.56%) |
Mar 04, 2024 | 50.27 | 52.01 | 50.08 | 51.96 | 5,300,826 | +2.34(+4.72%) |
Mar 01, 2024 | 48.55 | 49.77 | 47.73 | 49.62 | 5,007,705 | +1.56(+3.25%) |
Feb 29, 2024 | 48.51 | 48.66 | 47.99 | 48.06 | 3,710,849 | +0.98(+2.09%) |
Feb 28, 2024 | 47.00 | 47.28 | 46.83 | 47.08 | 5,168,226 | -0.18(-0.37%) |
Feb 27, 2024 | 48.08 | 48.15 | 47.21 | 47.25 | 2,294,159 | -0.67(-1.39%) |
Feb 26, 2024 | 48.04 | 48.20 | 47.61 | 47.92 | 2,172,028 | -0.74(-1.51%) |
Feb 23, 2024 | 47.30 | 48.86 | 47.21 | 48.66 | 4,377,273 | +1.44(+3.05%) |
Feb 22, 2024 | 47.38 | 47.86 | 47.20 | 47.21 | 3,512,699 | -0.59(-1.23%) |
Feb 21, 2024 | 47.78 | 47.84 | 47.15 | 47.80 | 3,285,654 | +0.14(+0.29%) |
Feb 20, 2024 | 47.16 | 47.73 | 47.06 | 47.67 | 3,805,525 | +0.80(+1.72%) |
Feb 16, 2024 | 46.38 | 47.45 | 45.71 | 46.86 | 4,688,284 | +1.14(+2.49%) |
Feb 15, 2024 | 45.02 | 46.04 | 44.85 | 45.72 | 3,890,537 | +1.31(+2.96%) |
Feb 14, 2024 | 44.17 | 44.42 | 43.50 | 44.41 | 4,113,549 | +0.31(+0.71%) |
Feb 13, 2024 | 45.04 | 45.05 | 43.70 | 44.10 | 3,740,093 | -1.89(-4.11%) |
Feb 12, 2024 | 45.64 | 46.26 | 45.52 | 45.99 | 2,834,100 | +0.28(+0.62%) |
Feb 09, 2024 | 46.40 | 46.57 | 45.11 | 45.70 | 3,714,709 | -0.54(-1.17%) |
Feb 08, 2024 | 46.13 | 46.49 | 45.90 | 46.24 | 2,673,337 | -0.32(-0.69%) |
Feb 07, 2024 | 46.72 | 46.95 | 46.36 | 46.57 | 2,197,043 | -0.28(-0.61%) |
Feb 06, 2024 | 46.80 | 47.22 | 46.40 | 46.85 | 2,060,361 | +0.30(+0.65%) |
Feb 05, 2024 | 46.81 | 47.06 | 46.40 | 46.55 | 4,394,807 | -1.12(-2.34%) |
Feb 02, 2024 | 48.35 | 48.61 | 46.88 | 47.67 | 3,333,458 | -1.95(-3.93%) |
Feb 01, 2024 | 48.67 | 50.07 | 48.52 | 49.62 | 2,465,880 | +1.42(+2.95%) |
Jan 31, 2024 | 48.70 | 49.55 | 48.03 | 48.20 | 2,296,392 | -0.33(-0.69%) |
Jan 30, 2024 | 49.23 | 49.37 | 48.25 | 48.53 | 1,659,779 | -0.41(-0.84%) |
Jan 29, 2024 | 48.85 | 48.87 | 47.95 | 48.94 | 2,183,429 | +0.53(+1.09%) |
Jan 26, 2024 | 49.04 | 49.20 | 48.38 | 48.41 | 2,243,281 | -0.38(-0.78%) |
Jan 25, 2024 | 48.41 | 49.16 | 48.26 | 48.79 | 2,299,415 | +0.80(+1.68%) |
Jan 24, 2024 | 50.44 | 50.62 | 47.97 | 47.99 | 3,587,730 | -1.49(-3.01%) |
Jan 23, 2024 | 48.81 | 49.55 | 48.50 | 49.48 | 2,462,860 | +1.09(+2.25%) |
Jan 22, 2024 | 47.89 | 48.43 | 47.55 | 48.39 | 1,891,754 | +0.02(+0.04%) |
Jan 19, 2024 | 48.32 | 48.76 | 47.92 | 48.37 | 2,771,676 | +0.19(+0.39%) |
Jan 18, 2024 | 48.21 | 48.30 | 47.77 | 48.19 | 2,429,309 | +0.17(+0.35%) |
Jan 17, 2024 | 48.43 | 48.79 | 47.72 | 48.02 | 4,075,436 | -1.20(-2.43%) |
Jan 16, 2024 | 50.70 | 50.73 | 49.11 | 49.21 | 4,515,692 | -2.32(-4.51%) |
Jan 12, 2024 | 51.88 | 52.71 | 51.30 | 51.54 | 2,543,462 | +0.92(+1.82%) |
Jan 11, 2024 | 51.13 | 51.47 | 49.92 | 50.62 | 2,557,706 | -0.42(-0.83%) |
Jan 10, 2024 | 50.62 | 51.05 | 50.17 | 51.04 | 3,122,085 | +0.48(+0.95%) |
Jan 09, 2024 | 51.57 | 51.57 | 50.50 | 50.56 | 2,025,754 | -0.87(-1.70%) |
Jan 08, 2024 | 50.88 | 51.70 | 50.70 | 51.43 | 1,636,249 | -0.17(-0.32%) |
Jan 05, 2024 | 51.39 | 52.66 | 51.15 | 51.60 | 2,302,957 | +0.05(+0.10%) |
Jan 04, 2024 | 51.49 | 51.82 | 50.94 | 51.55 | 3,521,734 | +0.02(+0.04%) |
Jan 03, 2024 | 51.71 | 52.00 | 51.16 | 51.53 | 3,147,662 | -1.46(-2.76%) |