Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 61.14 | 61.14 | 60.99 | 61.18 | 13,694,606 | +0.15(+0.25%) |
Mar 27, 2024 | 60.79 | 61.27 | 60.70 | 61.03 | 12,550,834 | +0.49(+0.81%) |
Mar 26, 2024 | 60.50 | 60.71 | 60.38 | 60.54 | 13,276,794 | +0.14(+0.23%) |
Mar 25, 2024 | 60.48 | 60.71 | 60.12 | 60.40 | 13,288,995 | -0.09(-0.15%) |
Mar 22, 2024 | 60.52 | 60.79 | 60.43 | 60.49 | 11,502,861 | +0.02(+0.03%) |
Mar 21, 2024 | 60.56 | 60.99 | 60.32 | 60.47 | 13,118,778 | -0.28(-0.46%) |
Mar 20, 2024 | 60.18 | 60.81 | 60.16 | 60.75 | 15,257,437 | +0.52(+0.86%) |
Mar 19, 2024 | 60.24 | 60.35 | 60.06 | 60.23 | 15,110,221 | +0.10(+0.17%) |
Mar 18, 2024 | 59.89 | 60.40 | 59.80 | 60.13 | 15,853,769 | +0.25(+0.42%) |
Mar 15, 2024 | 60.02 | 60.45 | 59.64 | 59.88 | 36,849,932 | -0.62(-1.02%) |
Mar 14, 2024 | 60.58 | 60.80 | 60.40 | 60.50 | 13,996,115 | -0.13(-0.22%) |
Mar 13, 2024 | 60.40 | 60.72 | 60.32 | 60.63 | 14,019,307 | +0.62(+1.02%) |
Mar 12, 2024 | 59.84 | 60.27 | 59.73 | 60.02 | 12,785,629 | +0.26(+0.43%) |
Mar 11, 2024 | 59.31 | 59.81 | 59.10 | 59.76 | 14,226,485 | +0.71(+1.21%) |
Mar 08, 2024 | 58.83 | 59.32 | 58.50 | 59.05 | 13,344,959 | +0.08(+0.13%) |
Mar 07, 2024 | 59.22 | 59.30 | 58.77 | 58.97 | 13,680,174 | -0.11(-0.18%) |
Mar 06, 2024 | 59.05 | 59.52 | 58.91 | 59.08 | 12,475,087 | +0.03(+0.05%) |
Mar 05, 2024 | 59.43 | 59.63 | 58.95 | 59.05 | 12,708,886 | -0.29(-0.48%) |
Mar 04, 2024 | 58.76 | 59.47 | 58.75 | 59.34 | 10,212,201 | +0.28(+0.47%) |
Mar 01, 2024 | 59.42 | 59.42 | 58.87 | 59.06 | 11,014,972 | -0.49(-0.82%) |
Feb 29, 2024 | 59.87 | 60.16 | 59.42 | 59.54 | 18,292,252 | -0.38(-0.63%) |
Feb 28, 2024 | 59.89 | 60.01 | 59.58 | 59.92 | 8,125,437 | +0.06(+0.10%) |
Feb 27, 2024 | 60.06 | 60.30 | 59.64 | 59.86 | 10,014,097 | -0.37(-0.61%) |
Feb 26, 2024 | 60.75 | 60.78 | 60.18 | 60.23 | 10,417,007 | -0.49(-0.80%) |
Feb 23, 2024 | 60.61 | 61.13 | 60.52 | 60.71 | 13,721,851 | +0.05(+0.08%) |
Feb 22, 2024 | 60.51 | 60.76 | 60.02 | 60.66 | 13,083,611 | -0.09(-0.15%) |
Feb 21, 2024 | 60.51 | 60.79 | 60.35 | 60.75 | 14,488,228 | +0.54(+0.89%) |
Feb 20, 2024 | 59.13 | 60.36 | 59.04 | 60.22 | 18,482,584 | +1.30(+2.21%) |
Feb 16, 2024 | 58.88 | 59.15 | 58.49 | 58.92 | 14,067,878 | -0.01(-0.02%) |
Feb 15, 2024 | 58.95 | 59.12 | 58.66 | 58.93 | 13,802,506 | +0.11(+0.19%) |
Feb 14, 2024 | 58.70 | 59.12 | 58.57 | 58.82 | 16,019,958 | -0.06(-0.10%) |
Feb 13, 2024 | 59.03 | 60.17 | 58.32 | 58.88 | 24,385,738 | -0.35(-0.59%) |
Feb 12, 2024 | 59.19 | 59.29 | 58.49 | 59.23 | 13,610,319 | +0.14(+0.24%) |
Feb 09, 2024 | 59.00 | 59.11 | 58.56 | 59.09 | 15,357,158 | -0.27(-0.45%) |
Feb 08, 2024 | 59.41 | 59.49 | 58.94 | 59.36 | 12,972,339 | -0.16(-0.27%) |
Feb 07, 2024 | 59.59 | 59.73 | 59.46 | 59.51 | 10,338,961 | +0.05(+0.08%) |
Feb 06, 2024 | 59.48 | 59.57 | 59.21 | 59.46 | 12,877,410 | -0.10(-0.17%) |
Feb 05, 2024 | 59.90 | 59.90 | 59.40 | 59.56 | 12,859,207 | -0.50(-0.83%) |
Feb 02, 2024 | 60.34 | 60.39 | 59.75 | 60.06 | 17,685,288 | -0.44(-0.72%) |
Feb 01, 2024 | 59.10 | 60.52 | 58.89 | 60.50 | 15,990,501 | +1.48(+2.50%) |
Jan 31, 2024 | 59.62 | 59.97 | 58.82 | 59.02 | 23,077,876 | -0.41(-0.68%) |
Jan 30, 2024 | 59.38 | 59.54 | 58.97 | 59.42 | 22,232,576 | +0.17(+0.28%) |
Jan 29, 2024 | 58.87 | 59.32 | 58.70 | 59.26 | 14,660,584 | +0.36(+0.61%) |
Jan 26, 2024 | 58.78 | 59.02 | 58.66 | 58.90 | 13,129,269 | +0.21(+0.35%) |
Jan 25, 2024 | 58.54 | 58.70 | 58.19 | 58.69 | 15,015,307 | +0.25(+0.42%) |
Jan 24, 2024 | 59.33 | 59.34 | 58.42 | 58.44 | 16,496,599 | -0.93(-1.57%) |
Jan 23, 2024 | 59.06 | 59.52 | 58.99 | 59.38 | 14,622,091 | +0.28(+0.47%) |
Jan 22, 2024 | 59.29 | 59.59 | 58.97 | 59.10 | 14,427,532 | -0.26(-0.43%) |
Jan 19, 2024 | 59.78 | 59.80 | 59.17 | 59.36 | 14,507,773 | -0.33(-0.55%) |
Jan 18, 2024 | 59.22 | 59.75 | 59.05 | 59.68 | 10,479,296 | +0.17(+0.28%) |
Jan 17, 2024 | 59.38 | 59.73 | 59.35 | 59.51 | 9,053,486 | +0.00(+0.00%) |
Jan 16, 2024 | 59.91 | 59.95 | 59.38 | 59.51 | 11,908,447 | -0.40(-0.66%) |
Jan 12, 2024 | 59.60 | 59.98 | 59.39 | 59.91 | 13,323,794 | +0.58(+0.97%) |
Jan 11, 2024 | 59.77 | 59.78 | 59.22 | 59.34 | 13,863,490 | -0.39(-0.65%) |
Jan 10, 2024 | 59.74 | 59.93 | 59.50 | 59.72 | 12,351,011 | +0.20(+0.33%) |
Jan 09, 2024 | 59.51 | 59.66 | 59.15 | 59.52 | 10,575,425 | -0.11(-0.18%) |
Jan 08, 2024 | 59.21 | 59.70 | 58.95 | 59.63 | 11,645,174 | +0.44(+0.74%) |
Jan 05, 2024 | 59.33 | 59.47 | 58.62 | 59.20 | 10,496,098 | -0.09(-0.15%) |
Jan 04, 2024 | 59.57 | 59.78 | 59.19 | 59.29 | 13,015,246 | -0.20(-0.33%) |
Jan 03, 2024 | 59.45 | 59.72 | 59.29 | 59.48 | 14,947,522 | +0.14(+0.23%) |