Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 49.89 | 50.01 | 49.99 | 49.91 | 18,291,032 | +0.14(+0.28%) |
Mar 27, 2024 | 49.77 | 49.90 | 49.41 | 49.77 | 17,233,434 | +0.22(+0.44%) |
Mar 26, 2024 | 49.55 | 49.81 | 49.48 | 49.55 | 13,842,738 | -0.13(-0.26%) |
Mar 25, 2024 | 49.56 | 49.76 | 49.29 | 49.68 | 16,190,924 | -0.10(-0.20%) |
Mar 22, 2024 | 50.05 | 50.10 | 49.72 | 49.78 | 15,022,919 | -0.10(-0.20%) |
Mar 21, 2024 | 49.71 | 50.19 | 49.56 | 49.88 | 26,168,880 | +0.33(+0.67%) |
Mar 20, 2024 | 49.04 | 49.58 | 48.94 | 49.55 | 18,552,448 | +0.41(+0.83%) |
Mar 19, 2024 | 49.12 | 49.59 | 48.97 | 49.14 | 19,600,772 | -0.13(-0.26%) |
Mar 18, 2024 | 49.22 | 49.66 | 48.98 | 49.27 | 17,405,664 | +0.34(+0.69%) |
Mar 15, 2024 | 49.79 | 49.96 | 48.90 | 48.93 | 57,049,244 | -0.86(-1.73%) |
Mar 14, 2024 | 50.27 | 50.34 | 49.60 | 49.79 | 17,239,152 | -0.32(-0.64%) |
Mar 13, 2024 | 50.03 | 50.15 | 49.83 | 50.11 | 16,752,171 | +0.04(+0.08%) |
Mar 12, 2024 | 50.54 | 50.55 | 49.88 | 50.07 | 17,587,696 | -0.15(-0.30%) |
Mar 11, 2024 | 49.72 | 50.30 | 49.58 | 50.22 | 17,714,356 | +0.72(+1.45%) |
Mar 08, 2024 | 48.87 | 49.78 | 48.85 | 49.50 | 19,316,216 | +0.60(+1.23%) |
Mar 07, 2024 | 49.44 | 49.48 | 48.83 | 48.90 | 21,223,984 | -0.27(-0.55%) |
Mar 06, 2024 | 48.98 | 49.41 | 48.97 | 49.17 | 20,898,930 | +0.22(+0.45%) |
Mar 05, 2024 | 49.04 | 49.07 | 48.57 | 48.95 | 18,098,544 | -0.18(-0.37%) |
Mar 04, 2024 | 48.37 | 49.47 | 48.23 | 49.13 | 25,212,532 | +0.73(+1.51%) |
Mar 01, 2024 | 48.11 | 48.42 | 47.66 | 48.40 | 18,508,072 | +0.03(+0.06%) |
Feb 29, 2024 | 48.19 | 48.48 | 48.13 | 48.37 | 22,959,488 | +0.31(+0.65%) |
Feb 28, 2024 | 48.20 | 48.48 | 48.01 | 48.06 | 14,624,633 | -0.25(-0.52%) |
Feb 27, 2024 | 48.15 | 48.45 | 48.02 | 48.31 | 12,533,727 | -0.09(-0.19%) |
Feb 26, 2024 | 48.85 | 48.90 | 48.36 | 48.40 | 13,016,395 | -0.46(-0.94%) |
Feb 23, 2024 | 48.62 | 49.14 | 48.50 | 48.86 | 13,141,937 | +0.29(+0.60%) |
Feb 22, 2024 | 48.27 | 48.70 | 48.15 | 48.57 | 22,013,072 | +0.09(+0.19%) |
Feb 21, 2024 | 48.45 | 48.52 | 47.90 | 48.48 | 15,981,346 | +0.20(+0.41%) |
Feb 20, 2024 | 47.97 | 48.47 | 47.85 | 48.28 | 26,385,088 | -0.16(-0.33%) |
Feb 16, 2024 | 48.75 | 49.08 | 48.39 | 48.44 | 24,971,356 | -0.62(-1.26%) |
Feb 15, 2024 | 48.26 | 49.69 | 48.19 | 49.06 | 42,876,144 | -1.22(-2.43%) |
Feb 14, 2024 | 49.57 | 50.34 | 49.55 | 50.28 | 30,906,536 | +0.64(+1.29%) |
Feb 13, 2024 | 49.62 | 49.94 | 49.14 | 49.64 | 23,624,610 | -0.35(-0.70%) |
Feb 12, 2024 | 50.03 | 50.20 | 49.52 | 49.99 | 19,041,564 | -0.14(-0.28%) |
Feb 09, 2024 | 49.93 | 50.26 | 49.63 | 50.13 | 24,076,992 | +0.18(+0.36%) |
Feb 08, 2024 | 49.90 | 49.99 | 49.55 | 49.95 | 19,598,304 | +0.18(+0.36%) |
Feb 07, 2024 | 50.30 | 50.35 | 49.46 | 49.77 | 16,791,940 | -0.21(-0.42%) |
Feb 06, 2024 | 50.31 | 50.61 | 49.78 | 49.98 | 19,264,228 | +0.47(+0.95%) |
Feb 05, 2024 | 49.94 | 50.15 | 49.26 | 49.51 | 19,600,492 | -0.67(-1.34%) |
Feb 02, 2024 | 50.14 | 50.38 | 49.62 | 50.18 | 20,533,204 | +0.00(+0.00%) |
Feb 01, 2024 | 50.23 | 50.46 | 49.82 | 50.18 | 20,627,244 | +0.00(+0.00%) |
Jan 31, 2024 | 51.85 | 51.94 | 50.07 | 50.18 | 29,290,040 | -2.06(-3.94%) |
Jan 30, 2024 | 52.30 | 52.41 | 51.99 | 52.24 | 14,315,493 | -0.05(-0.10%) |
Jan 29, 2024 | 51.84 | 52.38 | 51.83 | 52.29 | 13,489,021 | +0.15(+0.29%) |
Jan 26, 2024 | 52.42 | 52.62 | 51.99 | 52.14 | 13,160,318 | -0.19(-0.36%) |
Jan 25, 2024 | 51.75 | 52.56 | 51.75 | 52.33 | 18,918,748 | +1.02(+1.99%) |
Jan 24, 2024 | 52.00 | 52.00 | 51.20 | 51.31 | 19,456,418 | -0.45(-0.87%) |
Jan 23, 2024 | 51.39 | 51.82 | 51.33 | 51.76 | 15,059,502 | +0.19(+0.37%) |
Jan 22, 2024 | 51.55 | 51.78 | 51.41 | 51.57 | 20,298,664 | +0.30(+0.59%) |
Jan 19, 2024 | 50.75 | 51.38 | 50.73 | 51.27 | 23,015,260 | +0.52(+1.02%) |
Jan 18, 2024 | 50.30 | 50.80 | 50.28 | 50.75 | 18,484,076 | +0.45(+0.89%) |
Jan 17, 2024 | 50.24 | 50.43 | 49.91 | 50.30 | 17,370,052 | -0.29(-0.57%) |
Jan 16, 2024 | 50.25 | 50.59 | 50.07 | 50.59 | 17,013,722 | +0.25(+0.50%) |
Jan 12, 2024 | 50.50 | 50.81 | 50.30 | 50.34 | 18,785,708 | -0.10(-0.20%) |
Jan 11, 2024 | 50.45 | 50.50 | 50.04 | 50.44 | 16,456,598 | +0.20(+0.40%) |
Jan 10, 2024 | 50.00 | 50.32 | 49.82 | 50.24 | 15,170,967 | +0.33(+0.66%) |
Jan 09, 2024 | 49.96 | 50.03 | 49.43 | 49.91 | 20,487,428 | -0.55(-1.09%) |
Jan 08, 2024 | 49.75 | 50.50 | 49.69 | 50.46 | 18,036,434 | +0.37(+0.74%) |
Jan 05, 2024 | 50.18 | 50.37 | 49.87 | 50.09 | 13,989,288 | +0.01(+0.02%) |
Jan 04, 2024 | 50.44 | 50.51 | 49.99 | 50.08 | 18,131,638 | -0.43(-0.85%) |
Jan 03, 2024 | 50.17 | 50.68 | 49.94 | 50.51 | 20,302,450 | +0.39(+0.78%) |