Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 51.55 | 51.86 | 51.04 | 51.73 | 1,312,060 | +0.94(+1.85%) |
Mar 26, 2024 | 51.91 | 52.18 | 50.60 | 50.79 | 1,488,151 | -1.06(-2.04%) |
Mar 25, 2024 | 51.50 | 52.19 | 51.50 | 51.85 | 519,015 | -0.36(-0.69%) |
Mar 22, 2024 | 52.23 | 52.55 | 51.67 | 52.21 | 580,051 | -0.27(-0.51%) |
Mar 21, 2024 | 53.56 | 54.22 | 52.42 | 52.48 | 1,118,505 | +0.04(+0.08%) |
Mar 20, 2024 | 51.20 | 52.54 | 50.57 | 52.44 | 984,645 | +1.15(+2.24%) |
Mar 19, 2024 | 51.58 | 51.80 | 50.68 | 51.29 | 864,435 | -0.81(-1.55%) |
Mar 18, 2024 | 52.00 | 52.97 | 51.92 | 52.10 | 1,192,316 | +0.22(+0.42%) |
Mar 15, 2024 | 52.10 | 52.65 | 51.77 | 51.88 | 2,652,781 | -0.68(-1.29%) |
Mar 14, 2024 | 53.70 | 53.80 | 52.14 | 52.56 | 1,664,485 | -1.17(-2.18%) |
Mar 13, 2024 | 53.64 | 54.18 | 53.15 | 53.73 | 1,057,661 | -0.27(-0.50%) |
Mar 12, 2024 | 53.91 | 54.13 | 52.88 | 54.00 | 1,300,958 | +0.54(+1.01%) |
Mar 11, 2024 | 52.25 | 53.52 | 51.46 | 53.46 | 1,403,294 | +1.05(+2.00%) |
Mar 08, 2024 | 53.44 | 54.14 | 52.22 | 52.41 | 1,700,801 | -1.39(-2.58%) |
Mar 07, 2024 | 53.35 | 55.10 | 53.16 | 53.80 | 1,429,439 | +1.23(+2.34%) |
Mar 06, 2024 | 52.84 | 53.33 | 52.29 | 52.57 | 1,348,895 | +0.04(+0.08%) |
Mar 05, 2024 | 53.08 | 54.01 | 51.95 | 52.53 | 1,997,884 | -2.09(-3.83%) |
Mar 04, 2024 | 55.94 | 55.99 | 54.51 | 54.62 | 1,687,823 | -1.04(-1.87%) |
Mar 01, 2024 | 54.97 | 56.40 | 54.01 | 55.66 | 1,474,404 | +0.99(+1.81%) |
Feb 29, 2024 | 53.16 | 54.77 | 52.98 | 54.67 | 1,969,490 | +2.03(+3.86%) |
Feb 28, 2024 | 52.97 | 53.22 | 52.37 | 52.64 | 1,137,802 | -0.86(-1.61%) |
Feb 27, 2024 | 55.00 | 55.10 | 53.47 | 53.50 | 1,385,156 | -1.02(-1.87%) |
Feb 26, 2024 | 53.42 | 54.55 | 53.39 | 54.52 | 972,786 | +1.37(+2.58%) |
Feb 23, 2024 | 54.16 | 54.33 | 52.98 | 53.15 | 1,051,711 | -0.96(-1.77%) |
Feb 22, 2024 | 54.51 | 54.77 | 52.90 | 54.11 | 2,683,606 | +0.72(+1.35%) |
Feb 21, 2024 | 54.39 | 54.40 | 52.40 | 53.39 | 2,082,658 | -1.11(-2.04%) |
Feb 20, 2024 | 55.90 | 56.13 | 53.29 | 54.50 | 4,332,113 | +1.12(+2.10%) |
Feb 16, 2024 | 54.27 | 54.35 | 52.19 | 53.38 | 2,500,012 | -0.95(-1.75%) |
Feb 15, 2024 | 55.44 | 55.61 | 53.75 | 54.33 | 1,957,700 | -0.64(-1.16%) |
Feb 14, 2024 | 54.22 | 55.25 | 53.59 | 54.97 | 2,578,289 | +0.31(+0.57%) |
Feb 13, 2024 | 53.68 | 56.33 | 53.18 | 54.66 | 4,136,403 | -1.16(-2.08%) |
Feb 12, 2024 | 55.99 | 57.21 | 55.67 | 55.82 | 2,533,182 | -0.12(-0.21%) |
Feb 09, 2024 | 55.05 | 56.26 | 54.65 | 55.94 | 2,308,368 | +1.16(+2.12%) |
Feb 08, 2024 | 52.69 | 55.79 | 52.44 | 54.78 | 2,489,341 | +2.24(+4.26%) |
Feb 07, 2024 | 52.38 | 52.73 | 51.12 | 52.54 | 1,418,610 | +0.89(+1.72%) |
Feb 06, 2024 | 51.31 | 52.01 | 51.10 | 51.65 | 1,856,134 | +0.09(+0.16%) |
Feb 05, 2024 | 53.12 | 53.60 | 51.55 | 51.56 | 3,297,583 | -3.71(-6.70%) |
Feb 02, 2024 | 54.07 | 55.48 | 53.91 | 55.27 | 1,114,793 | +0.61(+1.12%) |
Feb 01, 2024 | 55.10 | 55.40 | 54.30 | 54.66 | 1,383,688 | -0.32(-0.58%) |
Jan 31, 2024 | 55.85 | 56.40 | 54.87 | 54.98 | 1,392,756 | -1.49(-2.64%) |
Jan 30, 2024 | 56.72 | 56.95 | 55.99 | 56.47 | 1,134,838 | -0.88(-1.53%) |
Jan 29, 2024 | 56.60 | 57.57 | 56.37 | 57.35 | 1,380,826 | +0.85(+1.50%) |
Jan 26, 2024 | 58.22 | 58.27 | 55.93 | 56.50 | 2,240,461 | -2.83(-4.77%) |
Jan 25, 2024 | 61.15 | 61.27 | 58.77 | 59.33 | 1,406,789 | -0.94(-1.56%) |
Jan 24, 2024 | 60.86 | 61.49 | 59.91 | 60.27 | 1,177,163 | -0.15(-0.25%) |
Jan 23, 2024 | 59.28 | 60.79 | 58.88 | 60.42 | 1,394,054 | +1.68(+2.86%) |
Jan 22, 2024 | 59.48 | 59.87 | 57.77 | 58.74 | 1,499,747 | -0.43(-0.73%) |
Jan 19, 2024 | 57.19 | 59.25 | 56.50 | 59.17 | 1,833,095 | +2.40(+4.23%) |
Jan 18, 2024 | 55.96 | 57.16 | 55.15 | 56.77 | 1,764,918 | +1.90(+3.46%) |
Jan 17, 2024 | 54.50 | 55.02 | 52.79 | 54.87 | 1,630,279 | -0.74(-1.33%) |
Jan 16, 2024 | 56.58 | 56.58 | 54.77 | 55.61 | 1,968,591 | -1.78(-3.10%) |
Jan 12, 2024 | 57.27 | 57.77 | 56.70 | 57.39 | 798,979 | +0.44(+0.77%) |
Jan 11, 2024 | 57.20 | 57.63 | 56.07 | 56.95 | 773,804 | -0.23(-0.40%) |
Jan 10, 2024 | 58.11 | 58.11 | 56.84 | 57.18 | 694,531 | -1.24(-2.12%) |
Jan 09, 2024 | 57.06 | 58.77 | 56.92 | 58.42 | 1,257,737 | +0.22(+0.38%) |
Jan 08, 2024 | 56.17 | 59.10 | 56.10 | 58.20 | 1,557,162 | +2.16(+3.85%) |
Jan 05, 2024 | 55.92 | 56.78 | 55.60 | 56.04 | 761,197 | +0.21(+0.38%) |
Jan 04, 2024 | 55.56 | 56.83 | 55.56 | 55.83 | 975,176 | -1.19(-2.09%) |
Jan 03, 2024 | 57.00 | 57.73 | 56.24 | 57.02 | 1,299,487 | -0.98(-1.69%) |