Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 51.87 | 51.79 | 51.77 | 51.70 | 4,729,332 | +0.22(+0.43%) |
Mar 27, 2024 | 51.15 | 51.50 | 50.94 | 51.48 | 2,288,866 | +0.63(+1.24%) |
Mar 26, 2024 | 51.15 | 51.41 | 50.66 | 50.85 | 2,685,950 | +0.53(+1.05%) |
Mar 25, 2024 | 50.27 | 50.52 | 50.02 | 50.32 | 2,186,563 | +0.22(+0.44%) |
Mar 22, 2024 | 50.11 | 50.40 | 49.79 | 50.10 | 2,684,665 | -0.25(-0.50%) |
Mar 21, 2024 | 50.76 | 51.46 | 50.30 | 50.35 | 2,892,695 | -0.22(-0.44%) |
Mar 20, 2024 | 50.51 | 50.95 | 50.16 | 50.57 | 3,702,342 | -0.21(-0.41%) |
Mar 19, 2024 | 50.66 | 51.07 | 50.49 | 50.78 | 3,668,811 | +0.17(+0.34%) |
Mar 18, 2024 | 50.85 | 51.21 | 50.44 | 50.61 | 4,174,642 | -0.42(-0.82%) |
Mar 15, 2024 | 52.14 | 52.66 | 50.88 | 51.03 | 5,718,349 | -1.33(-2.54%) |
Mar 14, 2024 | 53.08 | 53.52 | 51.64 | 52.36 | 4,323,739 | -0.99(-1.86%) |
Mar 13, 2024 | 52.97 | 53.79 | 52.73 | 53.35 | 3,831,372 | +0.40(+0.76%) |
Mar 12, 2024 | 52.77 | 53.34 | 52.60 | 52.95 | 2,965,323 | +0.34(+0.65%) |
Mar 11, 2024 | 51.63 | 52.91 | 51.51 | 52.61 | 3,512,148 | +1.10(+2.14%) |
Mar 08, 2024 | 51.40 | 51.90 | 51.34 | 51.51 | 3,168,162 | +0.02(+0.04%) |
Mar 07, 2024 | 50.67 | 51.59 | 50.59 | 51.49 | 3,153,497 | +0.91(+1.80%) |
Mar 06, 2024 | 51.44 | 51.49 | 50.44 | 50.58 | 3,376,947 | -0.33(-0.65%) |
Mar 05, 2024 | 50.28 | 51.50 | 49.98 | 50.91 | 4,231,159 | +0.21(+0.41%) |
Mar 04, 2024 | 51.33 | 51.33 | 50.05 | 50.70 | 4,398,737 | -0.58(-1.13%) |
Mar 01, 2024 | 53.40 | 53.48 | 50.71 | 51.28 | 10,350,125 | -3.24(-5.94%) |
Feb 29, 2024 | 53.74 | 54.79 | 53.43 | 54.52 | 5,979,462 | +0.90(+1.68%) |
Feb 28, 2024 | 52.95 | 53.91 | 52.80 | 53.62 | 3,621,828 | +0.22(+0.41%) |
Feb 27, 2024 | 54.26 | 54.31 | 53.13 | 53.40 | 3,463,012 | -0.53(-0.98%) |
Feb 26, 2024 | 54.75 | 54.91 | 53.82 | 53.93 | 3,007,143 | -0.82(-1.50%) |
Feb 23, 2024 | 53.79 | 55.01 | 53.71 | 54.75 | 3,320,851 | +1.10(+2.05%) |
Feb 22, 2024 | 54.31 | 54.38 | 53.55 | 53.65 | 2,512,809 | +0.16(+0.30%) |
Feb 21, 2024 | 52.93 | 53.71 | 52.63 | 53.49 | 4,060,918 | +0.43(+0.81%) |
Feb 20, 2024 | 55.00 | 55.05 | 52.62 | 53.06 | 5,232,204 | -2.19(-3.96%) |
Feb 16, 2024 | 54.90 | 55.66 | 54.68 | 55.25 | 4,400,525 | +0.28(+0.51%) |
Feb 15, 2024 | 54.48 | 55.14 | 54.34 | 54.97 | 3,753,047 | +0.49(+0.90%) |
Feb 14, 2024 | 54.05 | 54.79 | 54.00 | 54.48 | 4,442,154 | +0.62(+1.15%) |
Feb 13, 2024 | 53.62 | 54.34 | 53.25 | 53.86 | 4,480,543 | -0.60(-1.10%) |
Feb 12, 2024 | 53.44 | 54.49 | 53.44 | 54.46 | 4,271,654 | +0.84(+1.57%) |
Feb 09, 2024 | 53.79 | 53.85 | 53.09 | 53.62 | 3,364,890 | +0.01(+0.02%) |
Feb 08, 2024 | 53.50 | 54.30 | 53.30 | 53.61 | 6,140,575 | +0.86(+1.63%) |
Feb 07, 2024 | 52.40 | 53.39 | 52.27 | 52.75 | 6,730,197 | +0.58(+1.11%) |
Feb 06, 2024 | 51.44 | 52.37 | 51.23 | 52.17 | 5,013,903 | +1.06(+2.07%) |
Feb 05, 2024 | 49.99 | 51.38 | 49.82 | 51.11 | 5,923,463 | +0.83(+1.65%) |
Feb 02, 2024 | 50.19 | 50.59 | 49.65 | 50.28 | 3,897,420 | -0.37(-0.73%) |
Feb 01, 2024 | 49.74 | 51.02 | 49.65 | 50.65 | 5,750,873 | +1.92(+3.95%) |
Jan 31, 2024 | 49.16 | 49.62 | 48.72 | 48.73 | 3,632,612 | -0.59(-1.19%) |
Jan 30, 2024 | 49.66 | 49.76 | 49.16 | 49.31 | 4,948,543 | -0.89(-1.77%) |
Jan 29, 2024 | 49.68 | 50.43 | 49.21 | 50.20 | 4,114,571 | +0.37(+0.74%) |
Jan 26, 2024 | 50.02 | 50.08 | 49.10 | 49.83 | 4,829,728 | -0.12(-0.24%) |
Jan 25, 2024 | 51.35 | 51.35 | 48.94 | 49.95 | 9,298,900 | +0.51(+1.03%) |
Jan 24, 2024 | 49.80 | 50.39 | 49.42 | 49.44 | 9,480,209 | +0.62(+1.26%) |
Jan 23, 2024 | 48.32 | 48.90 | 48.31 | 48.83 | 5,418,143 | +1.09(+2.27%) |
Jan 22, 2024 | 48.48 | 48.67 | 47.46 | 47.74 | 7,199,100 | -0.92(-1.88%) |
Jan 19, 2024 | 49.21 | 49.23 | 48.23 | 48.66 | 7,669,915 | -0.67(-1.35%) |
Jan 18, 2024 | 48.42 | 49.49 | 48.33 | 49.32 | 4,235,838 | +1.28(+2.67%) |
Jan 17, 2024 | 48.23 | 48.23 | 47.35 | 48.04 | 5,653,693 | -0.81(-1.65%) |
Jan 16, 2024 | 48.81 | 49.10 | 48.56 | 48.85 | 3,722,969 | -0.57(-1.15%) |
Jan 12, 2024 | 49.64 | 50.03 | 49.24 | 49.41 | 3,756,320 | -0.14(-0.28%) |
Jan 11, 2024 | 49.16 | 49.72 | 48.31 | 49.55 | 4,649,409 | +0.46(+0.93%) |
Jan 10, 2024 | 49.68 | 49.92 | 48.94 | 49.09 | 3,430,260 | -0.72(-1.44%) |
Jan 09, 2024 | 50.88 | 51.07 | 49.68 | 49.81 | 4,423,427 | -1.76(-3.42%) |
Jan 08, 2024 | 50.18 | 51.60 | 50.01 | 51.57 | 3,903,084 | +0.97(+1.91%) |
Jan 05, 2024 | 50.08 | 50.92 | 49.74 | 50.61 | 2,958,238 | +0.56(+1.11%) |
Jan 04, 2024 | 50.32 | 50.57 | 49.78 | 50.05 | 3,759,633 | -0.42(-0.83%) |
Jan 03, 2024 | 50.49 | 51.09 | 50.07 | 50.47 | 5,128,457 | -0.66(-1.29%) |