Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 50.12 | 50.81 | 50.04 | 50.72 | 5,107,307 | +0.61(+1.21%) |
Mar 27, 2024 | 49.46 | 50.11 | 49.40 | 50.11 | 1,414,496 | +0.74(+1.51%) |
Mar 26, 2024 | 49.64 | 49.73 | 49.34 | 49.37 | 953,177 | +0.04(+0.08%) |
Mar 25, 2024 | 49.27 | 49.60 | 49.23 | 49.33 | 1,038,391 | +0.14(+0.28%) |
Mar 22, 2024 | 49.45 | 49.59 | 49.07 | 49.19 | 1,089,902 | -0.27(-0.55%) |
Mar 21, 2024 | 49.35 | 49.83 | 49.34 | 49.47 | 1,326,452 | +0.17(+0.34%) |
Mar 20, 2024 | 48.31 | 49.34 | 48.10 | 49.30 | 1,516,334 | +0.77(+1.59%) |
Mar 19, 2024 | 48.56 | 48.86 | 48.49 | 48.53 | 1,309,848 | -0.15(-0.30%) |
Mar 18, 2024 | 48.86 | 48.88 | 48.47 | 48.67 | 1,330,961 | -0.11(-0.22%) |
Mar 15, 2024 | 48.28 | 49.05 | 48.28 | 48.78 | 1,541,279 | +0.30(+0.63%) |
Mar 14, 2024 | 49.24 | 49.32 | 48.14 | 48.48 | 1,900,933 | -0.76(-1.55%) |
Mar 13, 2024 | 49.00 | 49.40 | 48.96 | 49.24 | 1,147,431 | +0.27(+0.56%) |
Mar 12, 2024 | 48.98 | 49.03 | 48.71 | 48.97 | 2,003,630 | +0.06(+0.12%) |
Mar 11, 2024 | 48.94 | 49.06 | 48.70 | 48.91 | 3,047,678 | -0.20(-0.40%) |
Mar 08, 2024 | 49.26 | 49.40 | 49.00 | 49.10 | 3,624,948 | -0.02(-0.04%) |
Mar 07, 2024 | 48.91 | 49.22 | 48.62 | 49.12 | 1,707,599 | +0.44(+0.91%) |
Mar 06, 2024 | 48.80 | 49.08 | 48.56 | 48.68 | 1,848,841 | +0.24(+0.49%) |
Mar 05, 2024 | 48.05 | 48.61 | 47.94 | 48.45 | 1,416,263 | +0.33(+0.69%) |
Mar 04, 2024 | 47.60 | 48.28 | 47.51 | 48.11 | 3,570,717 | +0.45(+0.95%) |
Mar 01, 2024 | 47.70 | 48.01 | 47.45 | 47.66 | 1,892,997 | +0.19(+0.39%) |
Feb 29, 2024 | 47.23 | 47.57 | 46.99 | 47.48 | 2,573,370 | +0.48(+1.02%) |
Feb 28, 2024 | 47.36 | 47.59 | 46.83 | 47.00 | 1,785,789 | -0.70(-1.46%) |
Feb 27, 2024 | 46.92 | 48.29 | 46.86 | 47.69 | 3,632,511 | +1.37(+2.96%) |
Feb 26, 2024 | 46.52 | 46.73 | 46.04 | 46.32 | 1,262,665 | -0.29(-0.63%) |
Feb 23, 2024 | 46.53 | 46.79 | 46.52 | 46.62 | 1,915,410 | +0.21(+0.44%) |
Feb 22, 2024 | 46.55 | 46.78 | 46.36 | 46.41 | 1,577,552 | +0.04(+0.08%) |
Feb 21, 2024 | 46.32 | 46.53 | 46.17 | 46.37 | 1,249,819 | -0.09(-0.19%) |
Feb 20, 2024 | 46.37 | 46.64 | 46.23 | 46.46 | 3,980,940 | +0.07(+0.15%) |
Feb 16, 2024 | 46.26 | 46.62 | 46.08 | 46.39 | 1,502,561 | +0.11(+0.23%) |
Feb 15, 2024 | 46.03 | 46.51 | 45.86 | 46.28 | 2,102,170 | +0.45(+0.98%) |
Feb 14, 2024 | 45.86 | 46.02 | 45.57 | 45.83 | 3,304,901 | +0.48(+1.06%) |
Feb 13, 2024 | 45.73 | 45.91 | 44.91 | 45.35 | 2,751,949 | -1.07(-2.30%) |
Feb 12, 2024 | 45.99 | 46.61 | 45.98 | 46.42 | 1,819,893 | +0.38(+0.83%) |
Feb 09, 2024 | 44.95 | 46.04 | 44.94 | 46.04 | 1,736,169 | +1.12(+2.49%) |
Feb 08, 2024 | 45.40 | 45.47 | 44.78 | 44.92 | 1,938,209 | -0.59(-1.29%) |
Feb 07, 2024 | 45.95 | 45.95 | 45.44 | 45.51 | 2,322,148 | -0.23(-0.49%) |
Feb 06, 2024 | 45.31 | 45.82 | 45.22 | 45.73 | 1,738,049 | +0.46(+1.02%) |
Feb 05, 2024 | 45.60 | 45.69 | 45.08 | 45.27 | 2,482,861 | -0.66(-1.43%) |
Feb 02, 2024 | 46.06 | 46.06 | 45.60 | 45.93 | 1,708,365 | -0.49(-1.06%) |
Feb 01, 2024 | 45.86 | 46.47 | 45.43 | 46.42 | 2,625,156 | +0.63(+1.37%) |
Jan 31, 2024 | 45.81 | 46.21 | 45.73 | 45.79 | 2,888,974 | -0.19(-0.40%) |
Jan 30, 2024 | 45.88 | 46.22 | 45.54 | 45.98 | 1,872,252 | +0.15(+0.32%) |
Jan 29, 2024 | 45.40 | 45.84 | 45.06 | 45.83 | 1,533,686 | +0.39(+0.86%) |
Jan 26, 2024 | 45.16 | 45.49 | 45.05 | 45.44 | 1,298,888 | +0.46(+1.02%) |
Jan 25, 2024 | 44.70 | 45.02 | 44.44 | 44.98 | 1,108,536 | +0.33(+0.75%) |
Jan 24, 2024 | 44.87 | 45.03 | 44.47 | 44.65 | 1,270,374 | +0.17(+0.37%) |
Jan 23, 2024 | 44.93 | 45.08 | 44.18 | 44.48 | 1,554,371 | -0.43(-0.96%) |
Jan 22, 2024 | 45.24 | 45.38 | 44.58 | 44.91 | 3,123,791 | -0.32(-0.71%) |
Jan 19, 2024 | 44.65 | 45.30 | 44.42 | 45.23 | 3,103,007 | +0.72(+1.63%) |
Jan 18, 2024 | 45.14 | 45.14 | 44.33 | 44.51 | 2,226,983 | -0.41(-0.92%) |
Jan 17, 2024 | 44.95 | 45.22 | 44.72 | 44.92 | 3,513,509 | -0.53(-1.16%) |
Jan 16, 2024 | 45.51 | 45.57 | 45.19 | 45.45 | 3,055,619 | -0.50(-1.09%) |
Jan 12, 2024 | 46.07 | 46.52 | 45.80 | 45.95 | 2,932,074 | +0.09(+0.19%) |
Jan 11, 2024 | 46.47 | 46.57 | 45.39 | 45.86 | 3,261,567 | -0.74(-1.60%) |
Jan 10, 2024 | 46.52 | 46.72 | 46.46 | 46.61 | 1,278,971 | +0.10(+0.21%) |
Jan 09, 2024 | 46.90 | 46.95 | 46.17 | 46.51 | 1,877,580 | -0.58(-1.23%) |
Jan 08, 2024 | 46.39 | 47.16 | 46.32 | 47.09 | 1,213,113 | +0.60(+1.29%) |
Jan 05, 2024 | 46.35 | 46.90 | 46.20 | 46.49 | 1,614,154 | +0.22(+0.47%) |
Jan 04, 2024 | 46.09 | 46.57 | 45.97 | 46.27 | 1,312,184 | +0.27(+0.60%) |
Jan 03, 2024 | 46.16 | 46.25 | 45.83 | 46.00 | 1,475,309 | -0.52(-1.12%) |