Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 54.07 | 54.39 | 53.76 | 53.80 | 855,837 | -0.13(-0.24%) |
Mar 15, 2024 | 52.80 | 54.16 | 52.80 | 53.93 | 2,417,492 | +0.74(+1.39%) |
Mar 14, 2024 | 52.44 | 53.20 | 52.12 | 53.19 | 994,624 | +0.46(+0.87%) |
Mar 13, 2024 | 52.91 | 53.49 | 52.38 | 52.73 | 648,302 | -0.10(-0.19%) |
Mar 12, 2024 | 52.77 | 53.13 | 52.06 | 52.83 | 687,418 | +0.35(+0.67%) |
Mar 11, 2024 | 53.72 | 53.72 | 51.63 | 52.48 | 1,018,147 | -1.62(-2.99%) |
Mar 08, 2024 | 54.03 | 54.37 | 53.73 | 54.10 | 827,799 | +0.45(+0.84%) |
Mar 07, 2024 | 53.10 | 54.03 | 53.09 | 53.65 | 706,223 | +1.01(+1.92%) |
Mar 06, 2024 | 53.32 | 53.92 | 52.53 | 52.64 | 951,700 | -0.43(-0.81%) |
Mar 05, 2024 | 52.76 | 54.38 | 52.76 | 53.07 | 776,047 | +0.02(+0.04%) |
Mar 04, 2024 | 54.06 | 54.45 | 52.78 | 53.05 | 791,296 | -0.55(-1.03%) |
Mar 01, 2024 | 54.00 | 54.63 | 53.20 | 53.60 | 1,043,107 | -0.40(-0.74%) |
Feb 29, 2024 | 54.45 | 54.45 | 53.53 | 54.00 | 638,288 | -0.19(-0.35%) |
Feb 28, 2024 | 53.98 | 54.38 | 53.78 | 54.19 | 462,121 | -0.38(-0.70%) |
Feb 27, 2024 | 55.14 | 55.20 | 54.24 | 54.57 | 452,103 | -0.23(-0.42%) |
Feb 26, 2024 | 54.24 | 55.11 | 54.24 | 54.80 | 434,959 | +0.11(+0.20%) |
Feb 23, 2024 | 53.87 | 54.90 | 53.55 | 54.69 | 680,132 | +0.82(+1.52%) |
Feb 22, 2024 | 53.21 | 54.03 | 52.71 | 53.87 | 869,954 | +0.21(+0.39%) |
Feb 21, 2024 | 54.67 | 54.75 | 53.07 | 53.66 | 847,672 | -1.17(-2.13%) |
Feb 20, 2024 | 54.12 | 55.14 | 53.96 | 54.83 | 733,008 | -0.20(-0.36%) |
Feb 16, 2024 | 55.12 | 56.08 | 54.99 | 55.03 | 790,806 | -0.10(-0.18%) |
Feb 15, 2024 | 53.87 | 55.42 | 53.44 | 55.13 | 805,496 | +1.75(+3.28%) |
Feb 14, 2024 | 52.74 | 53.84 | 52.33 | 53.38 | 972,510 | +0.98(+1.87%) |
Feb 13, 2024 | 52.89 | 53.12 | 51.71 | 52.40 | 823,031 | -1.78(-3.29%) |
Feb 12, 2024 | 53.88 | 54.79 | 53.88 | 54.18 | 733,730 | +0.07(+0.13%) |
Feb 09, 2024 | 53.78 | 54.41 | 53.75 | 54.11 | 813,003 | +0.31(+0.58%) |
Feb 08, 2024 | 52.80 | 53.89 | 52.62 | 53.80 | 1,098,185 | +0.70(+1.32%) |
Feb 07, 2024 | 51.00 | 53.16 | 50.51 | 53.10 | 1,385,314 | +2.15(+4.22%) |
Feb 06, 2024 | 50.18 | 50.96 | 50.18 | 50.95 | 655,804 | +0.70(+1.39%) |
Feb 05, 2024 | 50.15 | 50.57 | 49.59 | 50.25 | 894,508 | -0.81(-1.59%) |
Feb 02, 2024 | 51.33 | 51.56 | 50.52 | 51.06 | 1,040,140 | -0.81(-1.56%) |
Feb 01, 2024 | 52.42 | 52.85 | 51.46 | 51.87 | 1,013,128 | -0.35(-0.67%) |
Jan 31, 2024 | 52.90 | 53.49 | 52.22 | 52.22 | 957,966 | -0.70(-1.32%) |
Jan 30, 2024 | 51.98 | 53.13 | 51.82 | 52.92 | 926,518 | +0.64(+1.22%) |
Jan 29, 2024 | 51.64 | 52.31 | 51.12 | 52.28 | 698,946 | +0.53(+1.02%) |
Jan 26, 2024 | 52.19 | 52.51 | 51.36 | 51.75 | 957,248 | -0.09(-0.17%) |
Jan 25, 2024 | 52.24 | 52.37 | 51.42 | 51.84 | 1,065,922 | +0.04(+0.08%) |
Jan 24, 2024 | 51.84 | 52.21 | 51.48 | 51.80 | 2,471,600 | +0.61(+1.19%) |
Jan 23, 2024 | 51.62 | 51.72 | 50.95 | 51.19 | 2,011,415 | +0.43(+0.85%) |
Jan 22, 2024 | 49.88 | 50.78 | 49.88 | 50.76 | 1,090,218 | +0.86(+1.72%) |
Jan 19, 2024 | 50.34 | 50.47 | 48.95 | 49.90 | 1,200,493 | -0.30(-0.60%) |
Jan 18, 2024 | 50.57 | 50.62 | 49.65 | 50.20 | 1,172,608 | +0.07(+0.14%) |
Jan 17, 2024 | 48.75 | 50.31 | 48.74 | 50.13 | 950,314 | +0.53(+1.07%) |
Jan 16, 2024 | 49.85 | 50.19 | 49.49 | 49.60 | 1,250,558 | -0.32(-0.64%) |
Jan 12, 2024 | 50.81 | 51.31 | 49.65 | 49.92 | 780,704 | -0.69(-1.36%) |
Jan 11, 2024 | 50.67 | 51.01 | 49.63 | 50.61 | 1,526,365 | +1.39(+2.82%) |
Jan 10, 2024 | 48.91 | 49.57 | 48.85 | 49.22 | 1,606,757 | +0.04(+0.08%) |
Jan 09, 2024 | 51.04 | 51.26 | 49.08 | 49.18 | 1,512,729 | -2.48(-4.80%) |
Jan 08, 2024 | 49.35 | 51.97 | 48.90 | 51.66 | 2,145,246 | +3.60(+7.49%) |
Jan 05, 2024 | 47.86 | 48.60 | 47.62 | 48.06 | 1,244,804 | -0.07(-0.14%) |
Jan 04, 2024 | 49.01 | 49.01 | 48.00 | 48.13 | 1,053,640 | -0.64(-1.31%) |
Jan 03, 2024 | 49.43 | 49.61 | 48.75 | 48.77 | 1,090,650 | -1.25(-2.49%) |