Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 55.42 | 55.00 | 54.68 | 54.81 | 8,030,940 | -0.09(-0.16%) |
Mar 27, 2024 | 54.05 | 54.92 | 53.90 | 54.90 | 6,996,162 | +0.83(+1.54%) |
Mar 26, 2024 | 54.38 | 54.60 | 53.97 | 54.07 | 5,912,363 | -0.24(-0.44%) |
Mar 25, 2024 | 54.29 | 54.74 | 54.20 | 54.31 | 7,975,167 | +0.32(+0.59%) |
Mar 22, 2024 | 54.69 | 55.08 | 53.58 | 53.99 | 9,009,541 | -0.45(-0.83%) |
Mar 21, 2024 | 54.48 | 54.80 | 54.33 | 54.44 | 6,456,824 | +0.04(+0.07%) |
Mar 20, 2024 | 54.12 | 54.56 | 53.92 | 54.40 | 6,818,855 | -0.08(-0.15%) |
Mar 19, 2024 | 53.53 | 54.55 | 53.46 | 54.48 | 7,467,238 | +1.05(+1.97%) |
Mar 18, 2024 | 53.20 | 53.68 | 52.70 | 53.43 | 5,666,277 | +0.56(+1.06%) |
Mar 15, 2024 | 52.80 | 53.92 | 52.80 | 52.87 | 16,719,723 | -0.36(-0.68%) |
Mar 14, 2024 | 52.80 | 53.72 | 52.80 | 53.23 | 9,386,271 | +0.66(+1.26%) |
Mar 13, 2024 | 52.26 | 52.73 | 51.98 | 52.57 | 8,860,720 | +1.00(+1.94%) |
Mar 12, 2024 | 51.84 | 51.84 | 51.07 | 51.57 | 6,986,001 | +0.04(+0.08%) |
Mar 11, 2024 | 50.12 | 51.58 | 50.12 | 51.53 | 10,387,827 | +1.13(+2.24%) |
Mar 08, 2024 | 50.69 | 50.82 | 50.18 | 50.40 | 7,026,742 | -0.38(-0.75%) |
Mar 07, 2024 | 49.99 | 50.95 | 49.92 | 50.78 | 8,500,809 | +0.75(+1.50%) |
Mar 06, 2024 | 50.50 | 50.52 | 49.60 | 50.03 | 7,860,731 | +0.37(+0.75%) |
Mar 05, 2024 | 49.21 | 50.04 | 49.21 | 49.66 | 6,675,414 | +0.24(+0.49%) |
Mar 04, 2024 | 49.55 | 49.96 | 49.01 | 49.42 | 7,683,477 | +0.07(+0.14%) |
Mar 01, 2024 | 49.00 | 49.72 | 48.80 | 49.35 | 8,507,728 | +1.02(+2.11%) |
Feb 29, 2024 | 48.57 | 48.88 | 48.13 | 48.33 | 12,542,113 | +0.17(+0.35%) |
Feb 28, 2024 | 48.24 | 48.73 | 47.95 | 48.16 | 6,991,178 | -0.30(-0.62%) |
Feb 27, 2024 | 48.93 | 49.01 | 48.16 | 48.46 | 8,004,329 | -0.10(-0.21%) |
Feb 26, 2024 | 48.70 | 49.02 | 48.41 | 48.56 | 5,793,513 | -0.26(-0.53%) |
Feb 23, 2024 | 48.88 | 49.07 | 48.42 | 48.82 | 7,420,705 | -0.44(-0.89%) |
Feb 22, 2024 | 49.17 | 49.60 | 48.83 | 49.26 | 8,103,769 | +0.05(+0.10%) |
Feb 21, 2024 | 48.78 | 49.28 | 48.59 | 49.21 | 9,693,020 | +0.69(+1.42%) |
Feb 20, 2024 | 48.51 | 48.89 | 48.26 | 48.52 | 10,235,108 | -0.05(-0.10%) |
Feb 16, 2024 | 48.70 | 48.89 | 48.26 | 48.57 | 6,365,353 | -0.01(-0.02%) |
Feb 15, 2024 | 47.85 | 48.87 | 47.73 | 48.58 | 9,898,272 | +0.83(+1.74%) |
Feb 14, 2024 | 48.01 | 48.02 | 47.24 | 47.75 | 9,388,476 | +0.17(+0.36%) |
Feb 13, 2024 | 48.06 | 48.30 | 46.99 | 47.58 | 11,578,062 | -0.56(-1.16%) |
Feb 12, 2024 | 47.55 | 48.62 | 47.47 | 48.14 | 13,455,485 | +1.06(+2.25%) |
Feb 09, 2024 | 47.57 | 47.84 | 46.91 | 47.08 | 8,258,277 | -0.71(-1.49%) |
Feb 08, 2024 | 47.30 | 47.92 | 47.10 | 47.79 | 12,155,816 | +0.34(+0.72%) |
Feb 07, 2024 | 48.22 | 48.36 | 47.10 | 47.45 | 11,846,438 | -0.56(-1.17%) |
Feb 06, 2024 | 48.47 | 48.60 | 47.82 | 48.01 | 12,807,940 | -0.27(-0.55%) |
Feb 05, 2024 | 48.41 | 48.80 | 47.97 | 48.27 | 18,407,694 | -0.45(-0.92%) |
Feb 02, 2024 | 48.62 | 48.90 | 48.21 | 48.72 | 19,129,310 | +0.00(+0.00%) |
Feb 01, 2024 | 48.77 | 49.28 | 48.09 | 48.72 | 18,637,962 | +0.30(+0.62%) |
Jan 31, 2024 | 49.17 | 49.40 | 47.97 | 48.42 | 26,357,488 | -0.65(-1.32%) |
Jan 30, 2024 | 48.60 | 49.29 | 47.48 | 49.07 | 47,610,876 | -3.83(-7.24%) |
Jan 29, 2024 | 52.48 | 52.92 | 52.10 | 52.90 | 10,129,058 | +0.28(+0.53%) |
Jan 26, 2024 | 52.11 | 52.93 | 52.01 | 52.62 | 9,224,283 | +0.45(+0.86%) |
Jan 25, 2024 | 51.79 | 52.19 | 51.04 | 52.17 | 11,909,193 | +0.80(+1.55%) |
Jan 24, 2024 | 50.51 | 51.47 | 50.28 | 51.38 | 10,545,137 | +1.24(+2.48%) |
Jan 23, 2024 | 50.17 | 51.23 | 49.99 | 50.13 | 11,536,326 | -0.26(-0.51%) |
Jan 22, 2024 | 49.28 | 51.07 | 49.09 | 50.39 | 18,595,762 | +1.03(+2.10%) |
Jan 19, 2024 | 49.26 | 50.06 | 48.72 | 49.36 | 20,444,192 | +1.07(+2.22%) |
Jan 18, 2024 | 47.63 | 48.53 | 47.44 | 48.28 | 13,769,193 | +0.67(+1.40%) |
Jan 17, 2024 | 47.15 | 48.32 | 46.90 | 47.62 | 13,064,266 | -0.41(-0.85%) |
Jan 16, 2024 | 49.58 | 49.86 | 47.96 | 48.03 | 15,123,919 | -1.64(-3.30%) |
Jan 12, 2024 | 49.43 | 49.68 | 49.02 | 49.67 | 12,805,306 | +1.14(+2.36%) |
Jan 11, 2024 | 48.49 | 48.57 | 48.06 | 48.52 | 8,822,316 | +0.35(+0.72%) |
Jan 10, 2024 | 48.24 | 48.64 | 47.61 | 48.18 | 17,804,166 | -0.11(-0.23%) |
Jan 09, 2024 | 49.84 | 49.84 | 48.23 | 48.28 | 18,524,122 | -1.75(-3.50%) |
Jan 08, 2024 | 50.30 | 50.49 | 49.12 | 50.03 | 16,787,128 | -1.53(-2.97%) |
Jan 05, 2024 | 51.64 | 52.33 | 51.41 | 51.57 | 9,883,781 | +0.17(+0.33%) |
Jan 04, 2024 | 52.71 | 53.05 | 51.35 | 51.40 | 8,303,988 | -0.95(-1.82%) |
Jan 03, 2024 | 51.58 | 52.70 | 51.37 | 52.35 | 6,631,875 | +0.67(+1.29%) |