Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 55.75 | 55.99 | 55.29 | 55.39 | 903,311 | -0.22(-0.39%) |
Mar 27, 2024 | 55.50 | 55.62 | 54.75 | 55.61 | 744,331 | +0.42(+0.76%) |
Mar 26, 2024 | 55.89 | 56.12 | 55.19 | 55.19 | 648,315 | -0.67(-1.20%) |
Mar 25, 2024 | 55.72 | 56.20 | 55.68 | 55.86 | 648,178 | +0.20(+0.36%) |
Mar 22, 2024 | 55.68 | 56.09 | 55.45 | 55.66 | 651,821 | +0.22(+0.40%) |
Mar 21, 2024 | 55.77 | 56.40 | 55.39 | 55.44 | 631,451 | -0.44(-0.79%) |
Mar 20, 2024 | 55.63 | 56.18 | 55.17 | 55.88 | 849,896 | +0.31(+0.56%) |
Mar 19, 2024 | 55.32 | 55.63 | 54.53 | 55.57 | 1,118,252 | +0.35(+0.63%) |
Mar 18, 2024 | 55.40 | 55.56 | 54.84 | 55.22 | 899,360 | -0.17(-0.31%) |
Mar 15, 2024 | 54.86 | 55.89 | 54.65 | 55.39 | 1,467,320 | +0.33(+0.60%) |
Mar 14, 2024 | 54.62 | 55.08 | 54.18 | 55.06 | 1,414,847 | +0.34(+0.62%) |
Mar 13, 2024 | 54.27 | 54.74 | 53.97 | 54.72 | 765,183 | +0.62(+1.14%) |
Mar 12, 2024 | 53.39 | 54.36 | 53.16 | 54.10 | 1,020,573 | +0.59(+1.10%) |
Mar 11, 2024 | 53.81 | 54.01 | 52.94 | 53.51 | 587,583 | -0.36(-0.66%) |
Mar 08, 2024 | 53.77 | 54.14 | 53.36 | 53.87 | 530,468 | +0.05(+0.09%) |
Mar 07, 2024 | 53.90 | 54.25 | 53.59 | 53.82 | 528,728 | +0.11(+0.20%) |
Mar 06, 2024 | 53.31 | 53.96 | 53.18 | 53.71 | 524,781 | +0.60(+1.14%) |
Mar 05, 2024 | 52.69 | 53.53 | 52.02 | 53.10 | 909,259 | +0.46(+0.87%) |
Mar 04, 2024 | 52.99 | 53.47 | 52.56 | 52.65 | 949,492 | -0.52(-0.97%) |
Mar 01, 2024 | 52.04 | 53.34 | 51.98 | 53.16 | 959,836 | +1.22(+2.35%) |
Feb 29, 2024 | 50.36 | 51.99 | 49.99 | 51.94 | 1,621,351 | +1.61(+3.19%) |
Feb 28, 2024 | 49.58 | 50.84 | 47.80 | 50.34 | 2,010,691 | +3.49(+7.45%) |
Feb 27, 2024 | 46.66 | 46.87 | 46.32 | 46.85 | 775,732 | +0.16(+0.34%) |
Feb 26, 2024 | 46.60 | 46.97 | 46.18 | 46.69 | 587,570 | +0.04(+0.08%) |
Feb 23, 2024 | 46.43 | 46.87 | 46.38 | 46.65 | 732,361 | +0.36(+0.77%) |
Feb 22, 2024 | 45.50 | 46.31 | 45.34 | 46.29 | 815,599 | +0.91(+2.01%) |
Feb 21, 2024 | 46.12 | 46.16 | 45.17 | 45.38 | 775,730 | -0.55(-1.19%) |
Feb 20, 2024 | 45.34 | 46.00 | 45.17 | 45.92 | 547,297 | +0.37(+0.81%) |
Feb 16, 2024 | 45.14 | 45.87 | 45.02 | 45.56 | 742,051 | +0.47(+1.03%) |
Feb 15, 2024 | 44.70 | 45.10 | 44.47 | 45.09 | 638,172 | +0.55(+1.22%) |
Feb 14, 2024 | 43.35 | 44.56 | 43.35 | 44.55 | 780,825 | +1.25(+2.89%) |
Feb 13, 2024 | 43.38 | 43.47 | 42.90 | 43.30 | 423,895 | +0.13(+0.30%) |
Feb 12, 2024 | 43.67 | 43.90 | 43.16 | 43.17 | 426,641 | -0.69(-1.58%) |
Feb 09, 2024 | 43.02 | 43.86 | 42.89 | 43.86 | 408,025 | +0.79(+1.84%) |
Feb 08, 2024 | 42.59 | 43.22 | 42.32 | 43.07 | 580,737 | +0.38(+0.88%) |
Feb 07, 2024 | 42.85 | 42.91 | 42.23 | 42.69 | 831,935 | +0.15(+0.35%) |
Feb 06, 2024 | 42.11 | 42.67 | 41.99 | 42.54 | 762,404 | +0.33(+0.78%) |
Feb 05, 2024 | 42.51 | 42.68 | 42.21 | 42.22 | 400,484 | -0.37(-0.86%) |
Feb 02, 2024 | 42.29 | 42.89 | 42.29 | 42.58 | 490,762 | +0.12(+0.28%) |
Feb 01, 2024 | 42.76 | 42.93 | 41.86 | 42.46 | 514,616 | -0.50(-1.15%) |
Jan 31, 2024 | 43.71 | 43.95 | 42.86 | 42.96 | 495,946 | -0.64(-1.48%) |
Jan 30, 2024 | 43.58 | 43.79 | 43.42 | 43.60 | 333,994 | -0.02(-0.05%) |
Jan 29, 2024 | 43.64 | 43.76 | 43.37 | 43.62 | 421,252 | +0.00(+0.00%) |
Jan 26, 2024 | 43.58 | 43.63 | 43.24 | 43.62 | 280,296 | +0.20(+0.46%) |
Jan 25, 2024 | 43.77 | 44.01 | 43.10 | 43.42 | 554,857 | -0.52(-1.17%) |
Jan 24, 2024 | 44.19 | 44.19 | 43.75 | 43.94 | 529,191 | -0.01(-0.02%) |
Jan 23, 2024 | 44.39 | 44.92 | 43.68 | 43.95 | 871,734 | -0.24(-0.54%) |
Jan 22, 2024 | 43.78 | 44.49 | 43.69 | 44.19 | 991,050 | +0.57(+1.30%) |
Jan 19, 2024 | 43.60 | 44.03 | 43.46 | 43.62 | 508,527 | +0.15(+0.34%) |
Jan 18, 2024 | 42.55 | 43.47 | 42.54 | 43.47 | 967,939 | +0.96(+2.26%) |
Jan 17, 2024 | 42.83 | 43.34 | 42.44 | 42.51 | 401,400 | -0.39(-0.90%) |
Jan 16, 2024 | 42.14 | 42.91 | 42.05 | 42.90 | 773,702 | +0.66(+1.57%) |
Jan 12, 2024 | 41.95 | 42.35 | 41.95 | 42.23 | 323,114 | +0.27(+0.64%) |
Jan 11, 2024 | 42.14 | 42.23 | 41.69 | 41.97 | 428,811 | +0.04(+0.09%) |
Jan 10, 2024 | 41.60 | 41.98 | 41.49 | 41.93 | 288,137 | +0.28(+0.67%) |
Jan 09, 2024 | 42.05 | 42.05 | 41.30 | 41.65 | 489,039 | -0.48(-1.13%) |
Jan 08, 2024 | 42.15 | 42.19 | 41.68 | 42.13 | 445,714 | +0.19(+0.45%) |
Jan 05, 2024 | 42.48 | 42.48 | 41.57 | 41.94 | 585,946 | -0.56(-1.31%) |
Jan 04, 2024 | 42.32 | 43.05 | 41.93 | 42.49 | 1,008,036 | +0.38(+0.89%) |
Jan 03, 2024 | 42.34 | 42.65 | 41.70 | 42.12 | 779,739 | -0.37(-0.86%) |