Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 54.33 | 54.98 | 54.97 | 55.13 | 1,671,060 | +1.39(+2.59%) |
Mar 27, 2024 | 51.63 | 53.82 | 51.40 | 53.74 | 1,291,399 | +3.31(+6.56%) |
Mar 26, 2024 | 52.64 | 52.73 | 50.41 | 50.43 | 1,199,756 | -1.88(-3.60%) |
Mar 25, 2024 | 52.68 | 53.95 | 52.30 | 52.31 | 916,083 | -0.37(-0.70%) |
Mar 22, 2024 | 54.51 | 54.70 | 52.51 | 52.68 | 987,186 | -1.82(-3.34%) |
Mar 21, 2024 | 53.45 | 55.30 | 53.28 | 54.50 | 1,803,500 | +1.80(+3.42%) |
Mar 20, 2024 | 51.00 | 52.85 | 50.64 | 52.70 | 1,107,108 | +1.37(+2.68%) |
Mar 19, 2024 | 50.36 | 51.49 | 49.79 | 51.33 | 1,142,857 | +0.54(+1.06%) |
Mar 18, 2024 | 50.62 | 51.34 | 50.01 | 50.79 | 1,083,324 | +0.52(+1.03%) |
Mar 15, 2024 | 49.03 | 50.47 | 48.99 | 50.27 | 1,966,811 | +1.15(+2.35%) |
Mar 14, 2024 | 49.87 | 50.36 | 48.13 | 49.12 | 1,467,384 | -1.78(-3.50%) |
Mar 13, 2024 | 50.88 | 52.24 | 50.60 | 50.90 | 874,146 | -0.13(-0.25%) |
Mar 12, 2024 | 49.99 | 51.23 | 49.68 | 51.03 | 962,389 | +0.92(+1.83%) |
Mar 11, 2024 | 51.20 | 51.93 | 49.92 | 50.11 | 896,314 | -1.39(-2.70%) |
Mar 08, 2024 | 51.66 | 52.16 | 50.88 | 51.50 | 1,472,265 | +1.14(+2.27%) |
Mar 07, 2024 | 50.95 | 51.84 | 49.60 | 50.36 | 1,243,238 | +0.06(+0.12%) |
Mar 06, 2024 | 49.91 | 50.66 | 49.45 | 50.30 | 1,881,493 | +1.00(+2.02%) |
Mar 05, 2024 | 47.20 | 49.60 | 47.07 | 49.31 | 1,392,456 | +1.26(+2.63%) |
Mar 04, 2024 | 47.70 | 48.71 | 47.05 | 48.04 | 793,819 | -0.21(-0.43%) |
Mar 01, 2024 | 48.02 | 48.91 | 46.67 | 48.25 | 1,110,553 | +0.01(+0.02%) |
Feb 29, 2024 | 47.04 | 49.30 | 46.60 | 48.24 | 2,088,019 | +2.48(+5.41%) |
Feb 28, 2024 | 46.06 | 47.20 | 45.73 | 45.76 | 605,006 | -0.73(-1.56%) |
Feb 27, 2024 | 47.08 | 47.38 | 46.25 | 46.49 | 979,829 | +0.06(+0.13%) |
Feb 26, 2024 | 45.81 | 46.60 | 45.47 | 46.43 | 950,583 | +0.32(+0.69%) |
Feb 23, 2024 | 46.17 | 46.47 | 45.40 | 46.11 | 872,198 | -0.17(-0.36%) |
Feb 22, 2024 | 45.93 | 47.39 | 45.69 | 46.28 | 1,111,417 | +0.43(+0.93%) |
Feb 21, 2024 | 45.15 | 46.29 | 44.79 | 45.86 | 900,449 | +0.19(+0.41%) |
Feb 20, 2024 | 45.15 | 45.91 | 44.86 | 45.67 | 1,009,296 | -0.77(-1.66%) |
Feb 16, 2024 | 44.02 | 46.85 | 43.54 | 46.44 | 1,212,092 | +1.13(+2.49%) |
Feb 15, 2024 | 43.47 | 45.32 | 43.24 | 45.31 | 1,478,085 | +2.51(+5.87%) |
Feb 14, 2024 | 43.57 | 43.71 | 42.47 | 42.80 | 1,046,058 | +0.02(+0.05%) |
Feb 13, 2024 | 42.47 | 43.41 | 41.67 | 42.78 | 2,371,006 | -2.29(-5.07%) |
Feb 12, 2024 | 44.42 | 45.93 | 44.42 | 45.06 | 1,346,077 | +1.01(+2.29%) |
Feb 09, 2024 | 44.27 | 44.95 | 43.62 | 44.05 | 707,403 | -0.24(-0.54%) |
Feb 08, 2024 | 42.31 | 44.58 | 42.00 | 44.29 | 1,135,483 | +1.98(+4.68%) |
Feb 07, 2024 | 42.69 | 42.69 | 41.45 | 42.31 | 1,074,118 | -0.02(-0.05%) |
Feb 06, 2024 | 43.10 | 43.54 | 41.59 | 42.33 | 1,577,618 | -0.93(-2.15%) |
Feb 05, 2024 | 44.00 | 44.03 | 42.50 | 43.26 | 1,375,216 | -1.67(-3.72%) |
Feb 02, 2024 | 44.34 | 45.19 | 43.42 | 44.94 | 2,045,351 | -0.73(-1.60%) |
Feb 01, 2024 | 44.54 | 45.83 | 42.38 | 45.67 | 3,589,299 | +1.18(+2.65%) |
Jan 31, 2024 | 46.02 | 46.71 | 44.24 | 44.49 | 2,173,192 | -2.04(-4.38%) |
Jan 30, 2024 | 46.64 | 47.11 | 46.04 | 46.53 | 970,432 | -0.66(-1.41%) |
Jan 29, 2024 | 46.35 | 47.52 | 46.22 | 47.19 | 1,024,288 | +0.67(+1.44%) |
Jan 26, 2024 | 46.52 | 47.54 | 45.98 | 46.52 | 984,659 | +0.28(+0.60%) |
Jan 25, 2024 | 45.58 | 47.16 | 45.13 | 46.25 | 1,975,147 | +1.34(+2.98%) |
Jan 24, 2024 | 46.08 | 46.24 | 44.43 | 44.91 | 1,207,306 | -0.09(-0.20%) |
Jan 23, 2024 | 46.77 | 47.20 | 44.53 | 45.00 | 1,191,448 | -0.90(-1.95%) |
Jan 22, 2024 | 44.87 | 46.00 | 44.58 | 45.89 | 1,434,672 | +1.58(+3.55%) |
Jan 19, 2024 | 42.03 | 44.51 | 41.38 | 44.32 | 1,549,525 | +2.52(+6.03%) |
Jan 18, 2024 | 42.61 | 43.10 | 41.17 | 41.80 | 1,390,606 | -0.54(-1.28%) |
Jan 17, 2024 | 42.52 | 43.25 | 41.40 | 42.34 | 1,649,320 | -1.57(-3.57%) |
Jan 16, 2024 | 43.88 | 44.26 | 42.67 | 43.90 | 1,689,438 | -0.79(-1.76%) |
Jan 12, 2024 | 45.35 | 45.83 | 44.31 | 44.69 | 1,022,393 | +0.45(+1.02%) |
Jan 11, 2024 | 44.41 | 45.29 | 43.38 | 44.24 | 1,761,361 | -1.25(-2.75%) |
Jan 10, 2024 | 44.64 | 46.54 | 44.64 | 45.49 | 1,352,609 | +0.67(+1.49%) |
Jan 09, 2024 | 44.03 | 45.11 | 43.52 | 44.82 | 929,101 | -0.20(-0.44%) |
Jan 08, 2024 | 43.50 | 45.32 | 43.23 | 45.02 | 1,194,856 | +1.42(+3.25%) |
Jan 05, 2024 | 43.16 | 44.58 | 42.55 | 43.60 | 1,761,278 | -0.11(-0.25%) |
Jan 04, 2024 | 43.19 | 44.67 | 42.54 | 43.71 | 1,201,009 | +0.35(+0.82%) |
Jan 03, 2024 | 44.11 | 44.13 | 42.28 | 43.35 | 1,765,672 | -1.86(-4.12%) |