Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 59.27 | 59.98 | 59.90 | 59.77 | 1,921,033 | +0.79(+1.34%) |
Mar 27, 2024 | 56.91 | 58.99 | 56.91 | 58.98 | 2,840,905 | +2.69(+4.78%) |
Mar 26, 2024 | 57.49 | 57.82 | 56.16 | 56.29 | 2,165,646 | -1.23(-2.14%) |
Mar 25, 2024 | 57.89 | 58.25 | 57.19 | 57.52 | 1,923,841 | -0.37(-0.64%) |
Mar 22, 2024 | 58.40 | 58.60 | 57.78 | 57.89 | 2,157,059 | +0.00(+0.00%) |
Mar 21, 2024 | 59.40 | 59.50 | 57.87 | 57.89 | 3,736,081 | -1.32(-2.23%) |
Mar 20, 2024 | 58.69 | 59.66 | 58.44 | 59.21 | 1,955,151 | +0.41(+0.70%) |
Mar 19, 2024 | 59.06 | 59.38 | 58.47 | 58.80 | 2,784,412 | -0.16(-0.27%) |
Mar 18, 2024 | 58.92 | 59.37 | 58.42 | 58.96 | 2,246,509 | +0.04(+0.07%) |
Mar 15, 2024 | 58.71 | 59.52 | 58.50 | 58.92 | 6,062,314 | -0.14(-0.24%) |
Mar 14, 2024 | 58.95 | 59.13 | 57.76 | 59.06 | 2,950,306 | -0.08(-0.14%) |
Mar 13, 2024 | 59.86 | 60.47 | 58.66 | 59.14 | 3,252,033 | -0.67(-1.12%) |
Mar 12, 2024 | 60.41 | 60.68 | 59.26 | 59.81 | 2,028,663 | -0.84(-1.38%) |
Mar 11, 2024 | 60.08 | 60.78 | 60.08 | 60.65 | 2,871,016 | +0.57(+0.95%) |
Mar 08, 2024 | 59.62 | 60.38 | 59.15 | 60.08 | 1,874,681 | +0.66(+1.11%) |
Mar 07, 2024 | 58.98 | 59.70 | 58.70 | 59.42 | 2,297,889 | +0.92(+1.57%) |
Mar 06, 2024 | 58.70 | 58.96 | 57.93 | 58.50 | 2,078,863 | +0.36(+0.62%) |
Mar 05, 2024 | 59.10 | 59.73 | 58.11 | 58.14 | 2,516,686 | -0.77(-1.31%) |
Mar 04, 2024 | 57.28 | 59.25 | 56.76 | 58.91 | 2,788,988 | +1.21(+2.11%) |
Mar 01, 2024 | 57.98 | 58.31 | 56.83 | 57.70 | 3,127,777 | -0.29(-0.49%) |
Feb 29, 2024 | 58.29 | 58.47 | 57.53 | 57.98 | 4,787,376 | +0.09(+0.15%) |
Feb 28, 2024 | 58.32 | 58.51 | 57.49 | 57.89 | 1,763,363 | -0.65(-1.11%) |
Feb 27, 2024 | 57.41 | 58.75 | 57.18 | 58.54 | 2,710,539 | +1.61(+2.83%) |
Feb 26, 2024 | 57.65 | 58.11 | 56.72 | 56.93 | 2,070,711 | -1.22(-2.09%) |
Feb 23, 2024 | 57.32 | 58.60 | 57.16 | 58.15 | 2,211,341 | +0.75(+1.31%) |
Feb 22, 2024 | 57.06 | 57.88 | 56.66 | 57.40 | 3,612,390 | -0.31(-0.53%) |
Feb 21, 2024 | 57.10 | 58.63 | 56.83 | 57.70 | 3,327,092 | +0.89(+1.56%) |
Feb 20, 2024 | 57.99 | 58.82 | 56.81 | 56.82 | 3,599,343 | -1.33(-2.29%) |
Feb 16, 2024 | 57.70 | 58.24 | 56.89 | 58.15 | 5,306,781 | +0.25(+0.43%) |
Feb 15, 2024 | 57.56 | 58.70 | 56.81 | 57.90 | 5,816,994 | +1.54(+2.73%) |
Feb 14, 2024 | 57.30 | 58.13 | 55.31 | 56.36 | 8,530,971 | +2.53(+4.70%) |
Feb 13, 2024 | 54.43 | 55.16 | 53.10 | 53.83 | 3,433,833 | -0.96(-1.75%) |
Feb 12, 2024 | 54.31 | 55.26 | 54.18 | 54.79 | 2,405,065 | +0.48(+0.89%) |
Feb 09, 2024 | 53.22 | 54.59 | 53.10 | 54.31 | 3,541,438 | +0.90(+1.68%) |
Feb 08, 2024 | 52.80 | 53.45 | 52.06 | 53.41 | 3,187,518 | +0.28(+0.52%) |
Feb 07, 2024 | 53.26 | 53.30 | 52.36 | 53.13 | 2,409,062 | +0.05(+0.09%) |
Feb 06, 2024 | 53.06 | 53.34 | 52.82 | 53.08 | 2,979,350 | +0.05(+0.09%) |
Feb 05, 2024 | 53.78 | 54.01 | 52.99 | 53.03 | 2,252,520 | -1.49(-2.74%) |
Feb 02, 2024 | 54.40 | 55.20 | 53.65 | 54.52 | 2,473,594 | -0.75(-1.36%) |
Feb 01, 2024 | 53.55 | 55.28 | 53.26 | 55.27 | 2,452,557 | +1.72(+3.21%) |
Jan 31, 2024 | 54.28 | 54.80 | 53.40 | 53.56 | 6,145,413 | -0.58(-1.08%) |
Jan 30, 2024 | 54.27 | 54.74 | 53.99 | 54.14 | 3,649,928 | -0.35(-0.63%) |
Jan 29, 2024 | 54.31 | 54.88 | 53.84 | 54.48 | 2,790,561 | +0.04(+0.07%) |
Jan 26, 2024 | 54.54 | 55.45 | 54.10 | 54.45 | 4,470,556 | +0.26(+0.47%) |
Jan 25, 2024 | 53.80 | 54.39 | 53.21 | 54.19 | 4,559,047 | +1.68(+3.20%) |
Jan 24, 2024 | 52.73 | 52.90 | 52.21 | 52.51 | 6,442,685 | +0.28(+0.53%) |
Jan 23, 2024 | 52.36 | 52.79 | 51.45 | 52.23 | 4,257,644 | +0.10(+0.19%) |
Jan 22, 2024 | 52.94 | 53.35 | 51.99 | 52.13 | 3,764,815 | -0.62(-1.18%) |
Jan 19, 2024 | 53.34 | 53.41 | 52.36 | 52.76 | 5,221,944 | -0.58(-1.09%) |
Jan 18, 2024 | 53.84 | 54.16 | 52.89 | 53.34 | 3,030,840 | -0.75(-1.39%) |
Jan 17, 2024 | 54.84 | 55.67 | 53.88 | 54.09 | 2,916,522 | -1.46(-2.63%) |
Jan 16, 2024 | 55.99 | 56.21 | 55.28 | 55.55 | 2,650,213 | -0.63(-1.13%) |
Jan 12, 2024 | 56.79 | 56.95 | 55.94 | 56.18 | 2,222,583 | -0.24(-0.42%) |
Jan 11, 2024 | 57.41 | 57.52 | 55.61 | 56.42 | 2,751,222 | -1.22(-2.12%) |
Jan 10, 2024 | 56.65 | 57.77 | 56.43 | 57.65 | 3,457,266 | +0.36(+0.62%) |
Jan 09, 2024 | 59.05 | 59.05 | 57.25 | 57.29 | 7,518,218 | -4.81(-7.75%) |
Jan 08, 2024 | 61.16 | 62.11 | 61.07 | 62.10 | 1,827,844 | +0.79(+1.29%) |
Jan 05, 2024 | 61.93 | 62.08 | 60.91 | 61.31 | 3,381,991 | -0.81(-1.30%) |
Jan 04, 2024 | 63.54 | 63.84 | 62.05 | 62.12 | 2,380,222 | -1.38(-2.18%) |
Jan 03, 2024 | 62.69 | 63.85 | 62.13 | 63.50 | 2,542,920 | +0.54(+0.86%) |