Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 53.30 | 53.82 | 53.29 | 53.70 | 950,902 | +0.55(+1.03%) |
Mar 26, 2024 | 53.11 | 53.58 | 52.89 | 53.15 | 889,451 | +0.02(+0.04%) |
Mar 25, 2024 | 52.15 | 53.31 | 52.15 | 53.13 | 930,259 | +1.00(+1.92%) |
Mar 22, 2024 | 52.80 | 52.87 | 52.02 | 52.13 | 874,785 | -0.58(-1.10%) |
Mar 21, 2024 | 53.04 | 53.22 | 52.64 | 52.71 | 1,204,500 | -0.28(-0.53%) |
Mar 20, 2024 | 52.20 | 53.04 | 52.20 | 52.99 | 1,126,483 | +0.59(+1.13%) |
Mar 19, 2024 | 52.00 | 52.62 | 51.89 | 52.40 | 1,060,750 | +0.49(+0.94%) |
Mar 18, 2024 | 52.05 | 52.43 | 51.87 | 51.91 | 1,142,557 | -0.20(-0.38%) |
Mar 15, 2024 | 51.44 | 52.17 | 51.44 | 52.11 | 4,578,348 | +0.46(+0.89%) |
Mar 14, 2024 | 51.25 | 51.67 | 50.83 | 51.65 | 1,298,852 | +0.37(+0.72%) |
Mar 13, 2024 | 51.06 | 51.47 | 50.80 | 51.28 | 1,144,859 | +0.39(+0.77%) |
Mar 12, 2024 | 50.43 | 50.95 | 50.19 | 50.89 | 1,040,773 | +0.54(+1.07%) |
Mar 11, 2024 | 50.32 | 50.48 | 49.90 | 50.35 | 996,709 | -0.05(-0.10%) |
Mar 08, 2024 | 51.36 | 51.78 | 50.33 | 50.40 | 1,099,986 | -0.99(-1.93%) |
Mar 07, 2024 | 50.61 | 51.49 | 50.61 | 51.39 | 1,164,084 | +0.79(+1.56%) |
Mar 06, 2024 | 50.61 | 50.71 | 49.80 | 50.60 | 1,908,495 | +0.12(+0.24%) |
Mar 05, 2024 | 49.54 | 50.73 | 49.54 | 50.48 | 1,531,478 | +0.85(+1.71%) |
Mar 04, 2024 | 49.62 | 50.09 | 49.42 | 49.63 | 2,302,170 | +0.33(+0.67%) |
Mar 01, 2024 | 49.55 | 49.67 | 49.02 | 49.30 | 2,080,719 | -0.15(-0.30%) |
Feb 29, 2024 | 49.44 | 49.72 | 49.16 | 49.45 | 5,180,174 | +0.09(+0.18%) |
Feb 28, 2024 | 49.20 | 49.86 | 49.20 | 49.36 | 2,783,040 | +0.16(+0.33%) |
Feb 27, 2024 | 49.32 | 49.73 | 49.06 | 49.20 | 2,110,416 | +0.00(+0.00%) |
Feb 26, 2024 | 49.36 | 49.92 | 49.19 | 49.20 | 877,221 | -0.38(-0.77%) |
Feb 23, 2024 | 49.41 | 50.05 | 49.30 | 49.58 | 715,058 | +0.18(+0.36%) |
Feb 22, 2024 | 49.08 | 49.70 | 48.88 | 49.40 | 1,011,609 | +0.42(+0.86%) |
Feb 21, 2024 | 49.26 | 49.39 | 48.73 | 48.98 | 934,599 | -0.25(-0.51%) |
Feb 20, 2024 | 48.63 | 49.55 | 48.53 | 49.23 | 1,405,467 | +0.50(+1.03%) |
Feb 16, 2024 | 48.80 | 49.16 | 48.28 | 48.73 | 1,402,642 | +0.03(+0.06%) |
Feb 15, 2024 | 48.45 | 49.18 | 48.45 | 48.70 | 1,208,695 | +0.26(+0.54%) |
Feb 14, 2024 | 48.25 | 48.67 | 48.11 | 48.44 | 1,219,974 | +0.42(+0.87%) |
Feb 13, 2024 | 48.64 | 48.85 | 47.65 | 48.02 | 1,212,845 | -0.43(-0.89%) |
Feb 12, 2024 | 47.86 | 48.73 | 47.79 | 48.45 | 1,098,574 | +0.72(+1.51%) |
Feb 09, 2024 | 47.22 | 47.77 | 47.00 | 47.73 | 870,471 | +0.38(+0.80%) |
Feb 08, 2024 | 47.31 | 47.42 | 46.64 | 47.35 | 1,123,599 | +0.08(+0.17%) |
Feb 07, 2024 | 47.63 | 47.87 | 46.97 | 47.27 | 1,346,088 | -0.26(-0.55%) |
Feb 06, 2024 | 47.50 | 47.92 | 47.41 | 47.53 | 1,575,056 | +0.03(+0.06%) |
Feb 05, 2024 | 47.26 | 47.85 | 47.01 | 47.50 | 1,054,260 | +0.16(+0.34%) |
Feb 02, 2024 | 47.44 | 47.79 | 47.24 | 47.34 | 1,362,851 | +0.25(+0.53%) |
Feb 01, 2024 | 48.10 | 48.18 | 46.39 | 47.09 | 2,502,734 | -1.25(-2.59%) |
Jan 31, 2024 | 49.98 | 49.98 | 48.11 | 48.34 | 4,479,619 | +0.50(+1.05%) |
Jan 30, 2024 | 47.05 | 47.95 | 47.02 | 47.84 | 1,807,000 | +0.85(+1.81%) |
Jan 29, 2024 | 47.41 | 47.56 | 46.79 | 46.99 | 1,996,505 | -0.42(-0.89%) |
Jan 26, 2024 | 47.44 | 47.51 | 47.09 | 47.41 | 998,580 | +0.14(+0.30%) |
Jan 25, 2024 | 46.79 | 47.28 | 46.70 | 47.27 | 1,526,319 | +0.55(+1.17%) |
Jan 24, 2024 | 46.63 | 46.95 | 46.43 | 46.73 | 1,361,832 | +0.40(+0.86%) |
Jan 23, 2024 | 46.36 | 46.66 | 46.10 | 46.33 | 998,250 | +0.02(+0.04%) |
Jan 22, 2024 | 45.80 | 46.37 | 45.80 | 46.31 | 1,511,381 | +0.60(+1.30%) |
Jan 19, 2024 | 45.66 | 45.84 | 45.36 | 45.71 | 1,038,524 | +0.20(+0.44%) |
Jan 18, 2024 | 45.00 | 45.56 | 44.88 | 45.51 | 1,654,347 | +0.47(+1.04%) |
Jan 17, 2024 | 44.48 | 45.42 | 44.48 | 45.05 | 1,233,837 | +0.16(+0.35%) |
Jan 16, 2024 | 44.89 | 45.20 | 44.68 | 44.89 | 850,134 | -0.12(-0.26%) |
Jan 12, 2024 | 45.20 | 45.30 | 44.91 | 45.01 | 794,341 | +0.10(+0.22%) |
Jan 11, 2024 | 44.66 | 45.13 | 44.49 | 44.91 | 1,098,574 | +0.08(+0.18%) |
Jan 10, 2024 | 44.87 | 45.07 | 44.53 | 44.83 | 955,854 | -0.14(-0.31%) |
Jan 09, 2024 | 45.21 | 45.21 | 44.48 | 44.97 | 1,264,640 | -0.38(-0.83%) |
Jan 08, 2024 | 45.37 | 45.68 | 44.90 | 45.35 | 1,569,467 | -0.14(-0.31%) |
Jan 05, 2024 | 45.91 | 46.05 | 45.19 | 45.48 | 2,534,687 | -0.34(-0.74%) |
Jan 04, 2024 | 46.04 | 46.47 | 45.77 | 45.82 | 1,374,499 | -0.07(-0.15%) |
Jan 03, 2024 | 45.91 | 46.21 | 45.31 | 45.89 | 1,758,996 | +0.55(+1.20%) |