Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 53.42 | 53.53 | 52.50 | 52.53 | 209,178 | -0.89(-1.67%) |
Mar 15, 2024 | 52.65 | 53.96 | 52.65 | 53.42 | 1,477,285 | +0.46(+0.87%) |
Mar 14, 2024 | 53.18 | 53.86 | 52.50 | 52.96 | 245,538 | -0.46(-0.86%) |
Mar 13, 2024 | 53.76 | 54.52 | 53.13 | 53.42 | 179,379 | -0.50(-0.93%) |
Mar 12, 2024 | 53.87 | 54.30 | 53.45 | 53.92 | 195,274 | -0.21(-0.39%) |
Mar 11, 2024 | 53.82 | 54.52 | 53.80 | 54.13 | 225,068 | +0.27(+0.50%) |
Mar 08, 2024 | 54.91 | 55.21 | 53.86 | 53.86 | 184,667 | -0.28(-0.52%) |
Mar 07, 2024 | 54.80 | 55.24 | 53.61 | 54.14 | 207,882 | -0.01(-0.02%) |
Mar 06, 2024 | 54.92 | 55.17 | 53.09 | 54.15 | 218,202 | -0.50(-0.91%) |
Mar 05, 2024 | 52.21 | 54.69 | 52.21 | 54.65 | 303,846 | +2.23(+4.25%) |
Mar 04, 2024 | 51.99 | 53.39 | 51.99 | 52.42 | 235,994 | +1.08(+2.10%) |
Mar 01, 2024 | 51.62 | 51.76 | 50.77 | 51.34 | 292,683 | -0.55(-1.06%) |
Feb 29, 2024 | 52.02 | 52.79 | 51.57 | 51.89 | 262,559 | +0.81(+1.59%) |
Feb 28, 2024 | 51.03 | 51.74 | 50.84 | 51.08 | 183,300 | -0.41(-0.80%) |
Feb 27, 2024 | 51.80 | 52.21 | 50.81 | 51.49 | 158,709 | +0.29(+0.57%) |
Feb 26, 2024 | 51.38 | 51.89 | 50.79 | 51.20 | 212,782 | -0.62(-1.20%) |
Feb 23, 2024 | 51.73 | 52.66 | 48.84 | 51.82 | 151,641 | +0.02(+0.04%) |
Feb 22, 2024 | 51.02 | 51.93 | 50.90 | 51.80 | 215,870 | +0.53(+1.03%) |
Feb 21, 2024 | 51.22 | 51.32 | 50.73 | 51.27 | 188,544 | +0.03(+0.06%) |
Feb 20, 2024 | 51.44 | 52.09 | 51.00 | 51.24 | 200,155 | -0.90(-1.73%) |
Feb 16, 2024 | 52.86 | 52.92 | 52.12 | 52.14 | 304,570 | -1.26(-2.36%) |
Feb 15, 2024 | 52.57 | 53.78 | 52.25 | 53.40 | 196,688 | +1.18(+2.26%) |
Feb 14, 2024 | 51.87 | 52.59 | 51.05 | 52.22 | 183,416 | +0.94(+1.83%) |
Feb 13, 2024 | 52.58 | 53.23 | 50.49 | 51.28 | 421,935 | -2.75(-5.10%) |
Feb 12, 2024 | 52.87 | 54.59 | 52.87 | 54.03 | 191,891 | +1.04(+1.96%) |
Feb 09, 2024 | 52.30 | 53.14 | 51.63 | 53.00 | 154,342 | +0.86(+1.65%) |
Feb 08, 2024 | 51.74 | 52.34 | 51.50 | 52.14 | 133,071 | +0.32(+0.61%) |
Feb 07, 2024 | 51.87 | 52.49 | 50.78 | 51.82 | 163,292 | +0.05(+0.10%) |
Feb 06, 2024 | 51.63 | 52.15 | 51.07 | 51.77 | 155,369 | -0.06(-0.11%) |
Feb 05, 2024 | 52.06 | 52.29 | 51.32 | 51.83 | 160,548 | -0.87(-1.65%) |
Feb 02, 2024 | 51.15 | 53.04 | 50.87 | 52.70 | 264,631 | +0.56(+1.08%) |
Feb 01, 2024 | 52.57 | 53.29 | 49.88 | 52.14 | 254,083 | -0.05(-0.09%) |
Jan 31, 2024 | 53.77 | 54.38 | 52.07 | 52.19 | 297,454 | -2.29(-4.20%) |
Jan 30, 2024 | 53.97 | 54.67 | 53.88 | 54.48 | 92,904 | +0.29(+0.53%) |
Jan 29, 2024 | 53.63 | 54.25 | 53.42 | 54.19 | 121,435 | +0.56(+1.05%) |
Jan 26, 2024 | 53.61 | 54.06 | 53.21 | 53.63 | 102,504 | +0.37(+0.69%) |
Jan 25, 2024 | 53.87 | 53.98 | 52.42 | 53.26 | 155,405 | +0.11(+0.20%) |
Jan 24, 2024 | 53.42 | 54.24 | 52.98 | 53.16 | 163,417 | +0.01(+0.02%) |
Jan 23, 2024 | 54.12 | 54.12 | 53.06 | 53.15 | 280,477 | -0.55(-1.03%) |
Jan 22, 2024 | 52.66 | 53.84 | 52.37 | 53.70 | 159,588 | +1.51(+2.89%) |
Jan 19, 2024 | 51.10 | 52.33 | 50.62 | 52.19 | 202,039 | +1.36(+2.68%) |
Jan 18, 2024 | 50.90 | 51.01 | 50.35 | 50.83 | 166,793 | +0.21(+0.41%) |
Jan 17, 2024 | 49.97 | 50.96 | 48.94 | 50.62 | 153,400 | -0.19(-0.37%) |
Jan 16, 2024 | 51.23 | 51.59 | 50.71 | 50.81 | 160,406 | -1.15(-2.20%) |
Jan 12, 2024 | 52.54 | 52.73 | 51.34 | 51.95 | 259,408 | -0.02(-0.04%) |
Jan 11, 2024 | 51.59 | 52.29 | 50.92 | 51.97 | 258,172 | -0.08(-0.15%) |
Jan 10, 2024 | 51.13 | 52.09 | 50.98 | 52.05 | 192,348 | +0.67(+1.31%) |
Jan 09, 2024 | 50.94 | 51.91 | 50.63 | 51.38 | 174,834 | -0.21(-0.40%) |
Jan 08, 2024 | 50.98 | 51.59 | 50.69 | 51.59 | 134,515 | +0.57(+1.12%) |
Jan 05, 2024 | 50.79 | 51.65 | 50.72 | 51.01 | 220,646 | -0.22(-0.42%) |
Jan 04, 2024 | 51.55 | 52.14 | 51.10 | 51.23 | 227,261 | -0.04(-0.08%) |
Jan 03, 2024 | 53.07 | 53.07 | 51.26 | 51.27 | 254,626 | -1.95(-3.67%) |