Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 53.46 | 53.80 | 53.78 | 53.75 | 3,556,393 | +0.37(+0.69%) |
Mar 27, 2024 | 52.21 | 53.40 | 52.18 | 53.38 | 3,691,769 | +1.58(+3.05%) |
Mar 26, 2024 | 52.49 | 52.65 | 51.58 | 51.80 | 3,498,386 | -0.68(-1.30%) |
Mar 25, 2024 | 52.61 | 52.73 | 52.24 | 52.48 | 3,022,666 | +0.21(+0.40%) |
Mar 22, 2024 | 52.50 | 52.71 | 52.04 | 52.27 | 3,312,618 | -0.03(-0.06%) |
Mar 21, 2024 | 52.72 | 53.13 | 52.28 | 52.30 | 3,854,112 | -0.28(-0.53%) |
Mar 20, 2024 | 52.14 | 52.73 | 52.03 | 52.58 | 4,547,173 | +0.15(+0.29%) |
Mar 19, 2024 | 51.95 | 52.98 | 51.95 | 52.43 | 5,657,122 | +0.39(+0.75%) |
Mar 18, 2024 | 51.65 | 52.41 | 51.37 | 52.04 | 7,217,688 | +0.05(+0.10%) |
Mar 15, 2024 | 51.76 | 52.23 | 51.57 | 51.99 | 11,161,025 | +0.11(+0.21%) |
Mar 14, 2024 | 50.78 | 51.90 | 50.76 | 51.88 | 15,222,129 | +0.93(+1.82%) |
Mar 13, 2024 | 51.51 | 51.89 | 50.87 | 50.95 | 5,478,269 | -0.40(-0.77%) |
Mar 12, 2024 | 52.07 | 52.44 | 51.09 | 51.35 | 8,904,191 | -1.00(-1.91%) |
Mar 11, 2024 | 52.21 | 52.73 | 51.57 | 52.35 | 9,943,646 | +1.87(+3.70%) |
Mar 08, 2024 | 49.55 | 50.85 | 49.36 | 50.48 | 8,943,831 | +0.97(+1.96%) |
Mar 07, 2024 | 48.45 | 50.25 | 48.17 | 49.51 | 17,369,374 | +1.58(+3.30%) |
Mar 06, 2024 | 48.76 | 49.49 | 46.29 | 47.92 | 14,555,802 | -0.21(-0.43%) |
Mar 05, 2024 | 50.60 | 51.08 | 47.79 | 48.13 | 12,987,119 | -2.38(-4.72%) |
Mar 04, 2024 | 48.52 | 50.67 | 48.00 | 50.52 | 10,293,805 | +1.47(+3.01%) |
Mar 01, 2024 | 51.11 | 51.11 | 48.46 | 49.04 | 19,244,128 | -3.09(-5.92%) |
Feb 29, 2024 | 56.74 | 56.78 | 51.55 | 52.13 | 23,025,764 | -4.93(-8.64%) |
Feb 28, 2024 | 57.57 | 57.63 | 56.88 | 57.06 | 6,834,584 | -0.60(-1.05%) |
Feb 27, 2024 | 57.52 | 57.97 | 57.39 | 57.66 | 5,814,415 | +0.23(+0.40%) |
Feb 26, 2024 | 58.64 | 58.64 | 57.40 | 57.43 | 2,444,843 | -1.27(-2.16%) |
Feb 23, 2024 | 58.67 | 59.39 | 58.46 | 58.70 | 2,441,362 | +0.00(+0.00%) |
Feb 22, 2024 | 58.56 | 58.88 | 57.93 | 58.70 | 3,286,152 | -0.47(-0.80%) |
Feb 21, 2024 | 59.09 | 59.53 | 58.75 | 59.17 | 3,617,590 | +0.61(+1.05%) |
Feb 20, 2024 | 58.48 | 59.21 | 58.32 | 58.56 | 2,926,228 | +0.12(+0.20%) |
Feb 16, 2024 | 58.37 | 58.64 | 57.94 | 58.44 | 2,502,676 | +0.06(+0.10%) |
Feb 15, 2024 | 58.25 | 59.03 | 58.13 | 58.38 | 3,609,735 | +0.36(+0.61%) |
Feb 14, 2024 | 57.66 | 58.14 | 57.21 | 58.03 | 4,008,523 | +0.37(+0.63%) |
Feb 13, 2024 | 58.35 | 58.57 | 56.62 | 57.66 | 3,288,391 | -0.68(-1.17%) |
Feb 12, 2024 | 57.58 | 58.47 | 57.40 | 58.34 | 2,720,064 | +0.79(+1.38%) |
Feb 09, 2024 | 57.28 | 57.58 | 57.06 | 57.55 | 2,762,123 | +0.17(+0.29%) |
Feb 08, 2024 | 57.61 | 57.61 | 56.79 | 57.38 | 2,597,901 | -0.37(-0.63%) |
Feb 07, 2024 | 58.10 | 58.11 | 57.52 | 57.75 | 2,649,355 | -0.07(-0.12%) |
Feb 06, 2024 | 57.77 | 58.16 | 57.56 | 57.82 | 2,949,871 | -0.08(-0.14%) |
Feb 05, 2024 | 58.43 | 58.66 | 57.83 | 57.90 | 3,211,119 | -1.29(-2.17%) |
Feb 02, 2024 | 60.02 | 60.03 | 58.63 | 59.18 | 3,943,696 | -1.31(-2.16%) |
Feb 01, 2024 | 59.03 | 60.50 | 58.49 | 60.49 | 5,360,158 | +1.26(+2.12%) |
Jan 31, 2024 | 59.57 | 60.02 | 58.71 | 59.23 | 13,991,472 | +0.11(+0.18%) |
Jan 30, 2024 | 58.88 | 59.54 | 58.45 | 59.12 | 3,823,593 | +0.10(+0.17%) |
Jan 29, 2024 | 58.89 | 59.48 | 58.66 | 59.03 | 4,850,331 | +0.27(+0.45%) |
Jan 26, 2024 | 58.27 | 58.97 | 58.27 | 58.76 | 4,082,282 | +0.49(+0.85%) |
Jan 25, 2024 | 58.37 | 58.63 | 57.11 | 58.26 | 6,538,769 | +0.66(+1.15%) |
Jan 24, 2024 | 58.89 | 59.12 | 57.51 | 57.60 | 6,157,772 | -0.96(-1.64%) |
Jan 23, 2024 | 58.38 | 58.72 | 58.13 | 58.56 | 4,723,287 | +0.26(+0.44%) |
Jan 22, 2024 | 58.95 | 59.30 | 58.03 | 58.30 | 3,900,140 | -0.54(-0.92%) |
Jan 19, 2024 | 59.04 | 59.27 | 58.55 | 58.85 | 3,620,858 | -0.17(-0.29%) |
Jan 18, 2024 | 59.09 | 59.35 | 58.66 | 59.02 | 4,495,609 | -0.44(-0.73%) |
Jan 17, 2024 | 59.77 | 60.35 | 59.05 | 59.45 | 4,062,821 | -0.81(-1.35%) |
Jan 16, 2024 | 60.50 | 60.69 | 59.98 | 60.26 | 4,401,204 | -0.40(-0.65%) |
Jan 12, 2024 | 60.70 | 61.00 | 60.41 | 60.66 | 2,783,251 | +0.31(+0.51%) |
Jan 11, 2024 | 61.57 | 61.68 | 60.29 | 60.35 | 3,866,999 | -1.70(-2.74%) |
Jan 10, 2024 | 62.54 | 62.55 | 61.79 | 62.05 | 3,377,123 | -0.54(-0.87%) |
Jan 09, 2024 | 62.80 | 62.80 | 62.27 | 62.60 | 3,548,546 | -0.31(-0.49%) |
Jan 08, 2024 | 62.97 | 63.02 | 62.53 | 62.90 | 3,779,090 | -0.15(-0.24%) |
Jan 05, 2024 | 62.85 | 63.28 | 62.40 | 63.05 | 3,568,955 | +0.00(+0.00%) |
Jan 04, 2024 | 62.94 | 63.56 | 62.55 | 63.05 | 3,162,906 | +0.15(+0.24%) |
Jan 03, 2024 | 63.06 | 63.25 | 62.45 | 62.90 | 4,587,383 | +0.11(+0.17%) |