Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 53.04 | 53.80 | 52.59 | 53.60 | 2,307,065 | +0.87(+1.65%) |
Mar 26, 2024 | 52.42 | 52.84 | 52.37 | 52.73 | 1,709,107 | +0.62(+1.19%) |
Mar 25, 2024 | 52.45 | 52.56 | 51.47 | 52.11 | 2,465,812 | -0.47(-0.89%) |
Mar 22, 2024 | 53.75 | 53.91 | 52.23 | 52.58 | 2,076,277 | -0.90(-1.68%) |
Mar 21, 2024 | 53.59 | 54.25 | 53.32 | 53.48 | 1,450,906 | +0.03(+0.06%) |
Mar 20, 2024 | 52.11 | 53.57 | 51.96 | 53.45 | 1,942,710 | +1.37(+2.63%) |
Mar 19, 2024 | 51.90 | 52.86 | 51.78 | 52.08 | 4,127,082 | -0.54(-1.03%) |
Mar 18, 2024 | 54.27 | 54.47 | 52.43 | 52.62 | 2,685,571 | -1.52(-2.81%) |
Mar 15, 2024 | 54.30 | 55.00 | 54.11 | 54.14 | 2,290,238 | -0.50(-0.92%) |
Mar 14, 2024 | 56.00 | 56.13 | 54.28 | 54.64 | 1,593,690 | -1.49(-2.65%) |
Mar 13, 2024 | 56.58 | 57.15 | 55.98 | 56.13 | 1,385,760 | -0.61(-1.08%) |
Mar 12, 2024 | 56.49 | 57.02 | 56.38 | 56.74 | 966,319 | +0.07(+0.12%) |
Mar 11, 2024 | 56.36 | 57.03 | 56.08 | 56.67 | 1,393,607 | +0.24(+0.43%) |
Mar 08, 2024 | 56.92 | 57.42 | 56.33 | 56.43 | 1,710,627 | +0.04(+0.07%) |
Mar 07, 2024 | 55.48 | 56.65 | 55.31 | 56.39 | 1,552,420 | +1.28(+2.32%) |
Mar 06, 2024 | 55.59 | 56.06 | 54.79 | 55.11 | 2,181,926 | -0.28(-0.50%) |
Mar 05, 2024 | 54.35 | 56.00 | 53.89 | 55.39 | 2,355,677 | +0.78(+1.42%) |
Mar 04, 2024 | 55.19 | 55.52 | 54.56 | 54.61 | 1,542,599 | -0.43(-0.78%) |
Mar 01, 2024 | 56.07 | 56.31 | 54.78 | 55.04 | 2,132,743 | -1.14(-2.02%) |
Feb 29, 2024 | 55.97 | 56.56 | 55.71 | 56.18 | 2,455,454 | +0.45(+0.81%) |
Feb 28, 2024 | 57.03 | 57.03 | 55.67 | 55.73 | 2,140,430 | -1.57(-2.73%) |
Feb 27, 2024 | 57.22 | 57.52 | 55.85 | 57.29 | 2,682,922 | -0.36(-0.62%) |
Feb 26, 2024 | 57.86 | 58.12 | 57.24 | 57.65 | 1,549,934 | -0.40(-0.69%) |
Feb 23, 2024 | 58.12 | 58.31 | 57.50 | 58.05 | 1,606,250 | +0.26(+0.45%) |
Feb 22, 2024 | 57.50 | 57.97 | 57.33 | 57.79 | 1,339,269 | +0.29(+0.50%) |
Feb 21, 2024 | 56.74 | 57.66 | 56.44 | 57.50 | 1,490,291 | +0.87(+1.53%) |
Feb 20, 2024 | 56.27 | 56.69 | 55.06 | 56.64 | 2,010,413 | -0.02(-0.04%) |
Feb 16, 2024 | 57.64 | 57.75 | 56.27 | 56.66 | 2,556,665 | -1.37(-2.35%) |
Feb 15, 2024 | 59.16 | 59.43 | 57.50 | 58.02 | 2,147,386 | -0.92(-1.56%) |
Feb 14, 2024 | 59.59 | 59.79 | 58.41 | 58.94 | 2,762,335 | -0.21(-0.35%) |
Feb 13, 2024 | 58.95 | 59.42 | 58.09 | 59.15 | 1,373,678 | -0.91(-1.51%) |
Feb 12, 2024 | 59.61 | 60.22 | 59.31 | 60.06 | 1,731,530 | +0.44(+0.74%) |
Feb 09, 2024 | 59.80 | 59.85 | 58.79 | 59.62 | 1,372,362 | -0.14(-0.23%) |
Feb 08, 2024 | 59.90 | 60.12 | 58.19 | 59.76 | 1,997,247 | -0.38(-0.63%) |
Feb 07, 2024 | 60.15 | 60.81 | 59.85 | 60.14 | 2,033,446 | +0.18(+0.30%) |
Feb 06, 2024 | 59.34 | 60.37 | 59.18 | 59.96 | 2,083,908 | +0.73(+1.23%) |
Feb 05, 2024 | 58.83 | 59.50 | 58.62 | 59.23 | 1,662,517 | +0.03(+0.05%) |
Feb 02, 2024 | 57.67 | 59.61 | 57.18 | 59.20 | 2,630,306 | +1.51(+2.61%) |
Feb 01, 2024 | 57.36 | 57.91 | 56.14 | 57.69 | 1,710,367 | +0.48(+0.84%) |
Jan 31, 2024 | 57.83 | 58.38 | 57.15 | 57.21 | 1,991,379 | -0.57(-0.98%) |
Jan 30, 2024 | 57.11 | 58.00 | 56.49 | 57.78 | 1,410,562 | +0.27(+0.47%) |
Jan 29, 2024 | 56.96 | 57.56 | 56.51 | 57.51 | 1,514,600 | +0.35(+0.61%) |
Jan 26, 2024 | 58.09 | 58.09 | 56.35 | 57.16 | 2,108,205 | -0.57(-0.98%) |
Jan 25, 2024 | 55.91 | 58.33 | 55.60 | 57.73 | 4,757,234 | +0.92(+1.61%) |
Jan 24, 2024 | 57.15 | 57.69 | 56.69 | 56.81 | 3,188,428 | -0.06(-0.11%) |
Jan 23, 2024 | 57.21 | 57.41 | 56.55 | 56.87 | 2,504,595 | -0.01(-0.02%) |
Jan 22, 2024 | 55.52 | 57.04 | 55.48 | 56.88 | 2,278,390 | +2.03(+3.71%) |
Jan 19, 2024 | 55.74 | 55.99 | 54.24 | 54.85 | 2,041,354 | -0.40(-0.72%) |
Jan 18, 2024 | 53.57 | 55.33 | 53.43 | 55.25 | 2,677,507 | +1.82(+3.42%) |
Jan 17, 2024 | 53.44 | 53.73 | 53.11 | 53.42 | 1,677,546 | -0.66(-1.22%) |
Jan 16, 2024 | 53.81 | 54.09 | 53.18 | 54.08 | 2,174,483 | -0.13(-0.24%) |
Jan 12, 2024 | 55.56 | 55.58 | 53.89 | 54.21 | 2,662,681 | -1.08(-1.95%) |
Jan 11, 2024 | 56.40 | 56.40 | 54.95 | 55.29 | 1,914,131 | -1.42(-2.50%) |
Jan 10, 2024 | 56.15 | 56.78 | 55.63 | 56.71 | 1,699,339 | +0.36(+0.64%) |
Jan 09, 2024 | 56.89 | 57.17 | 56.19 | 56.35 | 1,279,068 | -0.97(-1.69%) |
Jan 08, 2024 | 56.22 | 57.52 | 55.99 | 57.31 | 1,542,442 | +1.09(+1.93%) |
Jan 05, 2024 | 55.36 | 56.53 | 55.10 | 56.23 | 2,106,717 | +0.87(+1.57%) |
Jan 04, 2024 | 55.44 | 55.52 | 54.71 | 55.36 | 2,148,260 | -0.25(-0.45%) |
Jan 03, 2024 | 56.42 | 56.55 | 55.07 | 55.61 | 1,908,834 | -1.64(-2.86%) |