Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 56.66 | 57.13 | 56.26 | 56.82 | 1,465,226 | +0.59(+1.05%) |
Mar 27, 2024 | 56.39 | 56.52 | 55.64 | 56.23 | 1,312,863 | +0.16(+0.29%) |
Mar 26, 2024 | 55.96 | 56.47 | 55.69 | 56.07 | 1,260,533 | +0.48(+0.86%) |
Mar 25, 2024 | 56.20 | 56.50 | 55.42 | 55.59 | 1,830,750 | +0.70(+1.28%) |
Mar 22, 2024 | 56.13 | 56.13 | 54.77 | 54.89 | 1,758,665 | -1.20(-2.14%) |
Mar 21, 2024 | 54.51 | 56.11 | 53.87 | 56.09 | 1,280,527 | +2.02(+3.74%) |
Mar 20, 2024 | 52.95 | 54.40 | 52.95 | 54.07 | 1,530,530 | +0.81(+1.52%) |
Mar 19, 2024 | 52.39 | 53.60 | 52.04 | 53.26 | 1,207,312 | +0.67(+1.27%) |
Mar 18, 2024 | 53.01 | 53.37 | 52.50 | 52.59 | 958,530 | -0.42(-0.79%) |
Mar 15, 2024 | 54.24 | 54.83 | 52.95 | 53.01 | 2,462,725 | -1.46(-2.68%) |
Mar 14, 2024 | 55.06 | 55.64 | 53.76 | 54.47 | 1,680,318 | -1.29(-2.31%) |
Mar 13, 2024 | 55.62 | 56.44 | 55.44 | 55.76 | 2,620,488 | +1.16(+2.12%) |
Mar 12, 2024 | 53.95 | 54.64 | 53.55 | 54.60 | 974,963 | +0.65(+1.20%) |
Mar 11, 2024 | 54.67 | 54.87 | 53.63 | 53.95 | 1,224,758 | -0.86(-1.57%) |
Mar 08, 2024 | 55.62 | 55.83 | 54.71 | 54.81 | 1,068,448 | -0.53(-0.96%) |
Mar 07, 2024 | 55.10 | 55.94 | 54.97 | 55.34 | 1,398,648 | +0.47(+0.86%) |
Mar 06, 2024 | 54.39 | 54.96 | 54.02 | 54.87 | 827,256 | +1.01(+1.88%) |
Mar 05, 2024 | 54.15 | 54.54 | 53.69 | 53.86 | 1,415,602 | -0.54(-0.99%) |
Mar 04, 2024 | 55.00 | 55.13 | 53.95 | 54.40 | 1,259,244 | -0.35(-0.64%) |
Mar 01, 2024 | 54.61 | 55.27 | 54.41 | 54.75 | 1,967,796 | +0.28(+0.51%) |
Feb 29, 2024 | 53.97 | 54.65 | 53.81 | 54.47 | 1,901,241 | +1.07(+2.00%) |
Feb 28, 2024 | 53.32 | 53.64 | 53.09 | 53.40 | 1,594,370 | -0.47(-0.87%) |
Feb 27, 2024 | 52.66 | 54.02 | 52.05 | 53.87 | 2,159,168 | +1.88(+3.62%) |
Feb 26, 2024 | 51.92 | 52.13 | 51.65 | 51.99 | 1,808,233 | +0.07(+0.13%) |
Feb 23, 2024 | 51.00 | 52.26 | 50.89 | 51.92 | 2,181,308 | +1.20(+2.37%) |
Feb 22, 2024 | 50.07 | 51.28 | 50.04 | 50.72 | 1,796,293 | +0.73(+1.46%) |
Feb 21, 2024 | 50.34 | 50.60 | 49.82 | 49.99 | 1,655,496 | -0.36(-0.71%) |
Feb 20, 2024 | 49.87 | 50.45 | 49.56 | 50.35 | 1,585,408 | -0.22(-0.43%) |
Feb 16, 2024 | 49.85 | 51.07 | 49.64 | 50.57 | 1,624,857 | +0.11(+0.22%) |
Feb 15, 2024 | 51.02 | 51.20 | 49.74 | 50.46 | 3,320,145 | -0.15(-0.30%) |
Feb 14, 2024 | 50.52 | 50.78 | 50.13 | 50.61 | 1,325,306 | +0.61(+1.22%) |
Feb 13, 2024 | 49.95 | 50.57 | 48.97 | 50.00 | 1,749,991 | -1.87(-3.60%) |
Feb 12, 2024 | 50.66 | 51.88 | 50.47 | 51.87 | 2,274,276 | +1.40(+2.77%) |
Feb 09, 2024 | 51.52 | 51.85 | 49.83 | 50.47 | 3,248,816 | -1.28(-2.47%) |
Feb 08, 2024 | 51.41 | 53.47 | 50.24 | 51.75 | 3,492,386 | +0.63(+1.23%) |
Feb 07, 2024 | 50.73 | 51.47 | 50.42 | 51.12 | 3,866,968 | +0.55(+1.08%) |
Feb 06, 2024 | 50.33 | 50.91 | 50.32 | 50.57 | 1,462,143 | +0.13(+0.26%) |
Feb 05, 2024 | 49.82 | 50.62 | 49.40 | 50.44 | 1,558,247 | +0.28(+0.56%) |
Feb 02, 2024 | 49.51 | 50.63 | 48.78 | 50.16 | 1,762,623 | -0.18(-0.36%) |
Feb 01, 2024 | 50.04 | 51.77 | 49.59 | 50.34 | 1,734,640 | +0.58(+1.16%) |
Jan 31, 2024 | 51.28 | 51.33 | 49.53 | 49.76 | 2,388,362 | -1.92(-3.71%) |
Jan 30, 2024 | 51.87 | 52.27 | 51.60 | 51.68 | 1,765,299 | -0.47(-0.90%) |
Jan 29, 2024 | 51.37 | 52.22 | 51.05 | 52.15 | 2,223,488 | +0.50(+0.97%) |
Jan 26, 2024 | 51.13 | 51.67 | 50.80 | 51.65 | 1,567,867 | +0.79(+1.55%) |
Jan 25, 2024 | 50.99 | 51.16 | 50.49 | 50.86 | 1,456,325 | +0.36(+0.71%) |
Jan 24, 2024 | 51.70 | 51.70 | 50.26 | 50.50 | 1,112,968 | -0.49(-0.96%) |
Jan 23, 2024 | 51.56 | 51.61 | 50.50 | 50.99 | 1,180,501 | -0.39(-0.76%) |
Jan 22, 2024 | 51.18 | 51.68 | 50.84 | 51.38 | 1,326,027 | +0.51(+1.00%) |
Jan 19, 2024 | 50.26 | 50.88 | 49.87 | 50.87 | 1,132,737 | +0.39(+0.77%) |
Jan 18, 2024 | 50.28 | 51.08 | 49.68 | 50.48 | 2,079,520 | +1.55(+3.16%) |
Jan 17, 2024 | 48.58 | 49.02 | 48.58 | 48.93 | 1,030,829 | -0.36(-0.73%) |
Jan 16, 2024 | 48.71 | 49.58 | 48.62 | 49.29 | 2,241,309 | -0.57(-1.14%) |
Jan 12, 2024 | 51.24 | 51.39 | 49.54 | 49.86 | 912,785 | -0.82(-1.61%) |
Jan 11, 2024 | 50.61 | 50.80 | 49.53 | 50.68 | 1,819,396 | -0.32(-0.63%) |
Jan 10, 2024 | 50.03 | 51.01 | 49.76 | 51.00 | 1,333,811 | +1.10(+2.20%) |
Jan 09, 2024 | 48.99 | 50.06 | 48.89 | 49.90 | 919,984 | +0.10(+0.20%) |
Jan 08, 2024 | 48.81 | 49.98 | 48.81 | 49.80 | 1,256,510 | +1.27(+2.61%) |
Jan 05, 2024 | 47.84 | 48.92 | 47.48 | 48.53 | 1,373,587 | +0.74(+1.54%) |
Jan 04, 2024 | 47.77 | 48.41 | 47.68 | 47.80 | 1,086,670 | -0.39(-0.81%) |
Jan 03, 2024 | 49.32 | 49.79 | 47.79 | 48.19 | 1,598,408 | -1.33(-2.68%) |