Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 54.76 | 54.93 | 53.94 | 53.97 | 1,652,435 | -0.53(-0.97%) |
Mar 27, 2024 | 54.35 | 54.94 | 54.20 | 54.50 | 900,730 | +0.42(+0.78%) |
Mar 26, 2024 | 53.98 | 54.27 | 53.95 | 54.08 | 900,340 | +0.14(+0.26%) |
Mar 25, 2024 | 53.97 | 54.47 | 53.91 | 53.94 | 951,322 | -0.03(-0.06%) |
Mar 22, 2024 | 54.11 | 54.30 | 53.66 | 53.97 | 1,050,307 | -0.17(-0.31%) |
Mar 21, 2024 | 54.08 | 54.53 | 53.50 | 54.14 | 1,004,639 | +0.27(+0.50%) |
Mar 20, 2024 | 53.50 | 53.91 | 53.15 | 53.87 | 1,025,579 | +0.37(+0.69%) |
Mar 19, 2024 | 53.57 | 53.85 | 53.16 | 53.50 | 1,436,413 | +0.29(+0.55%) |
Mar 18, 2024 | 53.90 | 54.24 | 53.17 | 53.21 | 1,722,565 | -0.80(-1.48%) |
Mar 15, 2024 | 53.62 | 54.47 | 53.62 | 54.01 | 2,644,576 | +0.12(+0.22%) |
Mar 14, 2024 | 53.49 | 53.94 | 53.08 | 53.89 | 1,656,799 | +0.39(+0.73%) |
Mar 13, 2024 | 53.16 | 54.32 | 53.11 | 53.50 | 1,991,083 | +0.29(+0.55%) |
Mar 12, 2024 | 52.80 | 53.38 | 52.73 | 53.21 | 931,434 | +0.64(+1.22%) |
Mar 11, 2024 | 52.51 | 52.82 | 52.19 | 52.57 | 872,428 | -0.07(-0.13%) |
Mar 08, 2024 | 54.14 | 54.48 | 52.63 | 52.64 | 1,901,901 | -1.60(-2.95%) |
Mar 07, 2024 | 52.87 | 54.28 | 52.74 | 54.24 | 2,610,393 | +1.64(+3.12%) |
Mar 06, 2024 | 52.03 | 52.75 | 51.99 | 52.60 | 1,721,501 | +0.78(+1.51%) |
Mar 05, 2024 | 51.90 | 52.59 | 51.76 | 51.82 | 1,124,434 | -0.09(-0.17%) |
Mar 04, 2024 | 50.53 | 51.97 | 50.51 | 51.91 | 1,612,479 | +1.32(+2.61%) |
Mar 01, 2024 | 50.86 | 50.86 | 50.36 | 50.59 | 2,253,853 | -0.20(-0.39%) |
Feb 29, 2024 | 50.96 | 51.13 | 50.00 | 50.79 | 2,373,840 | -0.57(-1.11%) |
Feb 28, 2024 | 51.64 | 51.64 | 51.22 | 51.36 | 666,323 | -0.28(-0.54%) |
Feb 27, 2024 | 51.35 | 51.74 | 51.00 | 51.64 | 1,209,245 | +0.27(+0.53%) |
Feb 26, 2024 | 50.99 | 51.77 | 50.99 | 51.37 | 2,326,852 | +0.31(+0.61%) |
Feb 23, 2024 | 51.08 | 51.19 | 50.65 | 51.06 | 989,162 | +0.11(+0.22%) |
Feb 22, 2024 | 49.98 | 51.10 | 49.90 | 50.95 | 1,807,626 | +0.98(+1.96%) |
Feb 21, 2024 | 49.88 | 50.36 | 49.70 | 49.97 | 1,398,128 | +0.18(+0.36%) |
Feb 20, 2024 | 50.25 | 50.94 | 49.64 | 49.79 | 2,081,943 | +0.21(+0.42%) |
Feb 16, 2024 | 48.38 | 49.87 | 48.27 | 49.58 | 4,598,544 | +1.01(+2.08%) |
Feb 15, 2024 | 45.79 | 49.32 | 45.24 | 48.57 | 5,023,356 | +1.62(+3.45%) |
Feb 14, 2024 | 46.75 | 46.96 | 46.43 | 46.95 | 1,841,021 | +0.49(+1.05%) |
Feb 13, 2024 | 46.75 | 47.06 | 46.19 | 46.46 | 1,590,365 | -1.04(-2.19%) |
Feb 12, 2024 | 46.62 | 47.76 | 46.58 | 47.50 | 1,531,122 | +0.86(+1.84%) |
Feb 09, 2024 | 47.03 | 47.08 | 46.62 | 46.64 | 1,100,827 | -0.37(-0.79%) |
Feb 08, 2024 | 46.54 | 47.19 | 46.46 | 47.01 | 1,246,613 | +0.57(+1.23%) |
Feb 07, 2024 | 46.70 | 46.88 | 45.77 | 46.44 | 1,352,376 | -0.31(-0.66%) |
Feb 06, 2024 | 46.88 | 47.10 | 46.66 | 46.75 | 849,499 | -0.11(-0.23%) |
Feb 05, 2024 | 46.95 | 47.18 | 46.70 | 46.86 | 1,247,777 | -0.34(-0.72%) |
Feb 02, 2024 | 47.22 | 47.48 | 46.89 | 47.20 | 1,206,389 | -0.06(-0.13%) |
Feb 01, 2024 | 46.02 | 47.30 | 45.81 | 47.26 | 1,804,434 | +1.25(+2.72%) |
Jan 31, 2024 | 46.81 | 46.81 | 45.90 | 46.01 | 1,237,185 | -0.74(-1.58%) |
Jan 30, 2024 | 45.21 | 46.90 | 45.21 | 46.75 | 2,434,966 | +1.36(+3.00%) |
Jan 29, 2024 | 45.27 | 45.44 | 45.15 | 45.39 | 1,165,783 | +0.15(+0.33%) |
Jan 26, 2024 | 45.37 | 45.55 | 44.99 | 45.24 | 1,024,634 | -0.06(-0.13%) |
Jan 25, 2024 | 45.37 | 45.56 | 44.83 | 45.30 | 1,417,994 | +0.40(+0.89%) |
Jan 24, 2024 | 45.92 | 45.92 | 44.81 | 44.90 | 1,940,873 | -0.60(-1.32%) |
Jan 23, 2024 | 45.90 | 46.04 | 45.41 | 45.50 | 1,320,443 | -0.30(-0.66%) |
Jan 22, 2024 | 46.33 | 46.36 | 45.67 | 45.80 | 1,249,464 | -0.20(-0.43%) |
Jan 19, 2024 | 46.40 | 46.43 | 45.87 | 46.00 | 1,609,391 | -0.26(-0.56%) |
Jan 18, 2024 | 46.07 | 46.36 | 45.70 | 46.26 | 2,925,506 | +0.10(+0.22%) |
Jan 17, 2024 | 45.62 | 46.73 | 45.58 | 46.16 | 2,731,048 | +0.30(+0.65%) |
Jan 16, 2024 | 45.97 | 46.20 | 45.69 | 45.86 | 2,640,403 | -0.19(-0.41%) |
Jan 12, 2024 | 46.63 | 46.70 | 45.67 | 46.05 | 1,288,951 | -0.40(-0.86%) |
Jan 11, 2024 | 46.30 | 46.49 | 46.08 | 46.45 | 1,004,067 | -0.01(-0.02%) |
Jan 10, 2024 | 46.84 | 47.10 | 46.28 | 46.46 | 1,831,187 | -0.32(-0.68%) |
Jan 09, 2024 | 46.09 | 46.91 | 46.00 | 46.78 | 1,562,680 | +0.48(+1.04%) |
Jan 08, 2024 | 46.86 | 46.88 | 45.92 | 46.30 | 1,396,670 | -0.43(-0.92%) |
Jan 05, 2024 | 45.99 | 46.99 | 45.94 | 46.73 | 2,267,201 | +0.81(+1.76%) |
Jan 04, 2024 | 45.80 | 46.16 | 45.55 | 45.92 | 1,720,750 | +0.27(+0.59%) |
Jan 03, 2024 | 45.97 | 46.24 | 45.64 | 45.65 | 1,549,753 | -0.34(-0.74%) |