Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 52.62 | 53.56 | 52.51 | 53.05 | 325,767 | +0.64(+1.22%) |
Mar 27, 2024 | 52.25 | 52.47 | 51.95 | 52.41 | 241,448 | +0.71(+1.37%) |
Mar 26, 2024 | 51.98 | 52.30 | 51.46 | 51.70 | 223,649 | +0.19(+0.37%) |
Mar 25, 2024 | 52.70 | 53.16 | 51.42 | 51.51 | 318,236 | -0.86(-1.64%) |
Mar 22, 2024 | 52.01 | 52.84 | 51.52 | 52.37 | 198,565 | +0.40(+0.77%) |
Mar 21, 2024 | 51.41 | 52.17 | 51.25 | 51.97 | 491,877 | +0.88(+1.72%) |
Mar 20, 2024 | 50.10 | 51.46 | 50.03 | 51.09 | 479,267 | +0.77(+1.53%) |
Mar 19, 2024 | 50.18 | 50.85 | 50.18 | 50.32 | 453,462 | +0.19(+0.38%) |
Mar 18, 2024 | 51.31 | 51.32 | 50.03 | 50.13 | 600,125 | -1.05(-2.05%) |
Mar 15, 2024 | 50.15 | 51.69 | 49.84 | 51.18 | 1,771,908 | +0.80(+1.59%) |
Mar 14, 2024 | 51.29 | 51.55 | 49.94 | 50.38 | 570,591 | -1.11(-2.16%) |
Mar 13, 2024 | 51.17 | 52.41 | 51.17 | 51.49 | 530,280 | +0.03(+0.06%) |
Mar 12, 2024 | 51.36 | 51.86 | 50.83 | 51.46 | 282,764 | +0.29(+0.57%) |
Mar 11, 2024 | 51.15 | 51.75 | 50.95 | 51.17 | 366,828 | -0.30(-0.58%) |
Mar 08, 2024 | 52.02 | 52.26 | 51.25 | 51.47 | 299,242 | -0.07(-0.14%) |
Mar 07, 2024 | 52.34 | 52.43 | 51.42 | 51.54 | 265,138 | -0.22(-0.43%) |
Mar 06, 2024 | 53.44 | 53.44 | 51.19 | 51.76 | 339,896 | -0.88(-1.67%) |
Mar 05, 2024 | 53.10 | 53.85 | 52.60 | 52.64 | 487,759 | -1.03(-1.92%) |
Mar 04, 2024 | 54.46 | 55.50 | 53.12 | 53.67 | 535,416 | -0.74(-1.36%) |
Mar 01, 2024 | 56.25 | 56.25 | 53.92 | 54.41 | 511,521 | -2.07(-3.67%) |
Feb 29, 2024 | 55.30 | 58.13 | 55.17 | 56.48 | 855,997 | +1.52(+2.77%) |
Feb 28, 2024 | 55.12 | 57.28 | 53.80 | 54.96 | 763,210 | +1.98(+3.74%) |
Feb 27, 2024 | 52.95 | 54.20 | 52.63 | 52.98 | 303,691 | +0.03(+0.06%) |
Feb 26, 2024 | 52.02 | 53.27 | 52.01 | 52.95 | 260,084 | +0.91(+1.75%) |
Feb 23, 2024 | 51.09 | 52.85 | 51.09 | 52.04 | 142,469 | +0.00(+0.00%) |
Feb 22, 2024 | 52.43 | 52.75 | 51.74 | 52.04 | 283,743 | -0.26(-0.50%) |
Feb 21, 2024 | 52.36 | 53.00 | 52.14 | 52.30 | 209,661 | -0.02(-0.04%) |
Feb 20, 2024 | 53.11 | 53.63 | 52.24 | 52.32 | 265,637 | -1.66(-3.08%) |
Feb 16, 2024 | 53.88 | 54.22 | 53.35 | 53.98 | 152,020 | -0.20(-0.37%) |
Feb 15, 2024 | 53.86 | 54.80 | 53.75 | 54.18 | 191,304 | +0.81(+1.52%) |
Feb 14, 2024 | 53.00 | 53.74 | 52.73 | 53.37 | 233,774 | +1.10(+2.10%) |
Feb 13, 2024 | 53.16 | 53.39 | 51.60 | 52.27 | 260,628 | -2.20(-4.04%) |
Feb 12, 2024 | 53.82 | 54.86 | 53.82 | 54.47 | 209,381 | +0.68(+1.26%) |
Feb 09, 2024 | 52.50 | 54.11 | 52.06 | 53.79 | 206,861 | +1.29(+2.46%) |
Feb 08, 2024 | 52.52 | 53.47 | 52.31 | 52.50 | 230,838 | +0.25(+0.48%) |
Feb 07, 2024 | 51.68 | 52.55 | 51.44 | 52.25 | 133,312 | +0.61(+1.18%) |
Feb 06, 2024 | 51.44 | 52.23 | 51.03 | 51.64 | 159,438 | +0.00(+0.00%) |
Feb 05, 2024 | 50.84 | 52.06 | 50.16 | 51.64 | 256,298 | +0.15(+0.29%) |
Feb 02, 2024 | 51.53 | 51.97 | 51.15 | 51.49 | 154,632 | -0.56(-1.08%) |
Feb 01, 2024 | 51.42 | 52.27 | 51.20 | 52.05 | 156,446 | +0.91(+1.78%) |
Jan 31, 2024 | 52.38 | 52.95 | 50.91 | 51.14 | 253,642 | -1.16(-2.22%) |
Jan 30, 2024 | 52.51 | 53.20 | 52.04 | 52.30 | 213,592 | -0.85(-1.60%) |
Jan 29, 2024 | 52.97 | 53.53 | 52.42 | 53.15 | 161,054 | +0.14(+0.26%) |
Jan 26, 2024 | 53.15 | 53.54 | 52.42 | 53.01 | 122,473 | +0.23(+0.44%) |
Jan 25, 2024 | 52.04 | 52.78 | 51.80 | 52.78 | 158,433 | +1.53(+2.99%) |
Jan 24, 2024 | 52.01 | 52.01 | 50.70 | 51.25 | 132,407 | -0.09(-0.18%) |
Jan 23, 2024 | 53.47 | 53.71 | 51.14 | 51.34 | 200,479 | -1.35(-2.56%) |
Jan 22, 2024 | 51.70 | 52.81 | 51.45 | 52.69 | 199,895 | +1.38(+2.69%) |
Jan 19, 2024 | 51.04 | 51.84 | 50.23 | 51.31 | 179,600 | +0.55(+1.08%) |
Jan 18, 2024 | 50.37 | 50.80 | 49.86 | 50.76 | 137,474 | +0.64(+1.28%) |
Jan 17, 2024 | 49.55 | 50.64 | 49.55 | 50.12 | 155,947 | -0.28(-0.56%) |
Jan 16, 2024 | 51.03 | 51.32 | 50.23 | 50.40 | 227,594 | -1.16(-2.25%) |
Jan 12, 2024 | 52.50 | 52.81 | 51.21 | 51.56 | 165,998 | -0.07(-0.14%) |
Jan 11, 2024 | 51.08 | 52.13 | 50.72 | 51.63 | 232,908 | +0.24(+0.47%) |
Jan 10, 2024 | 51.21 | 51.48 | 50.84 | 51.39 | 183,062 | -0.20(-0.39%) |
Jan 09, 2024 | 51.40 | 52.27 | 51.12 | 51.59 | 172,686 | -0.64(-1.23%) |
Jan 08, 2024 | 52.28 | 52.44 | 51.46 | 52.23 | 257,521 | +0.24(+0.46%) |
Jan 05, 2024 | 52.65 | 53.25 | 51.93 | 51.99 | 252,875 | -1.13(-2.13%) |
Jan 04, 2024 | 54.25 | 54.37 | 52.99 | 53.12 | 190,645 | -0.88(-1.63%) |
Jan 03, 2024 | 55.40 | 55.58 | 53.87 | 54.00 | 228,072 | -1.66(-2.98%) |