Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 59.93 | 60.64 | 59.80 | 60.64 | 1,946,491 | +1.01(+1.69%) |
Mar 26, 2024 | 60.04 | 60.09 | 59.63 | 59.63 | 1,981,560 | +0.03(+0.05%) |
Mar 25, 2024 | 59.79 | 60.12 | 59.53 | 59.60 | 3,010,220 | -0.11(-0.18%) |
Mar 22, 2024 | 60.20 | 60.36 | 59.52 | 59.71 | 3,832,197 | -0.48(-0.80%) |
Mar 21, 2024 | 60.31 | 60.68 | 59.91 | 60.19 | 3,971,126 | +0.06(+0.10%) |
Mar 20, 2024 | 59.29 | 60.23 | 59.19 | 60.13 | 2,240,425 | +0.59(+0.99%) |
Mar 19, 2024 | 59.07 | 59.72 | 59.06 | 59.54 | 2,003,600 | +0.28(+0.47%) |
Mar 18, 2024 | 60.12 | 60.16 | 59.20 | 59.26 | 2,216,041 | -0.80(-1.33%) |
Mar 15, 2024 | 59.94 | 60.46 | 59.77 | 60.06 | 2,248,371 | +0.01(+0.02%) |
Mar 14, 2024 | 60.75 | 60.86 | 59.70 | 60.05 | 1,547,340 | -0.76(-1.25%) |
Mar 13, 2024 | 60.66 | 61.02 | 60.48 | 60.81 | 1,381,785 | +0.39(+0.65%) |
Mar 12, 2024 | 60.60 | 60.72 | 60.09 | 60.42 | 1,405,062 | -0.07(-0.12%) |
Mar 11, 2024 | 60.04 | 60.56 | 59.97 | 60.49 | 1,300,141 | +0.16(+0.27%) |
Mar 08, 2024 | 60.96 | 61.00 | 60.13 | 60.33 | 1,839,562 | -0.47(-0.77%) |
Mar 07, 2024 | 60.68 | 60.93 | 60.34 | 60.80 | 3,518,367 | +0.40(+0.66%) |
Mar 06, 2024 | 59.73 | 60.51 | 59.59 | 60.40 | 4,098,904 | +1.16(+1.96%) |
Mar 05, 2024 | 59.10 | 59.72 | 59.01 | 59.24 | 3,238,410 | +0.16(+0.27%) |
Mar 04, 2024 | 59.85 | 59.97 | 59.04 | 59.08 | 2,146,658 | -0.91(-1.52%) |
Mar 01, 2024 | 59.75 | 60.37 | 59.35 | 59.99 | 2,337,151 | -0.01(-0.02%) |
Feb 29, 2024 | 60.50 | 60.75 | 59.30 | 60.00 | 2,660,762 | +0.59(+0.99%) |
Feb 28, 2024 | 59.28 | 59.85 | 59.25 | 59.41 | 1,430,102 | -0.24(-0.40%) |
Feb 27, 2024 | 59.78 | 60.00 | 59.39 | 59.65 | 1,761,359 | -0.13(-0.22%) |
Feb 26, 2024 | 60.20 | 60.32 | 59.29 | 59.78 | 2,411,421 | -0.66(-1.09%) |
Feb 23, 2024 | 60.23 | 60.58 | 60.10 | 60.44 | 2,907,881 | +0.42(+0.70%) |
Feb 22, 2024 | 59.86 | 60.25 | 59.65 | 60.02 | 3,532,559 | +0.55(+0.92%) |
Feb 21, 2024 | 59.56 | 59.68 | 59.25 | 59.47 | 3,214,822 | -0.18(-0.30%) |
Feb 20, 2024 | 59.73 | 60.10 | 59.48 | 59.65 | 4,372,301 | -0.29(-0.48%) |
Feb 16, 2024 | 59.79 | 60.10 | 59.61 | 59.94 | 3,422,823 | +0.18(+0.30%) |
Feb 15, 2024 | 58.96 | 59.92 | 58.91 | 59.76 | 4,419,883 | +1.10(+1.88%) |
Feb 14, 2024 | 58.29 | 58.79 | 58.23 | 58.66 | 3,924,331 | +0.75(+1.30%) |
Feb 13, 2024 | 58.62 | 58.90 | 57.31 | 57.91 | 3,628,386 | -1.49(-2.51%) |
Feb 12, 2024 | 59.25 | 59.81 | 59.13 | 59.40 | 2,091,509 | +0.04(+0.07%) |
Feb 09, 2024 | 59.07 | 59.46 | 58.79 | 59.36 | 2,163,737 | +0.28(+0.47%) |
Feb 08, 2024 | 59.06 | 59.23 | 58.42 | 59.08 | 2,581,034 | -0.17(-0.29%) |
Feb 07, 2024 | 59.71 | 59.80 | 59.18 | 59.25 | 3,008,957 | -0.57(-0.95%) |
Feb 06, 2024 | 59.29 | 60.00 | 59.16 | 59.82 | 2,742,537 | +0.62(+1.05%) |
Feb 05, 2024 | 59.87 | 59.87 | 59.12 | 59.20 | 2,541,983 | -1.06(-1.76%) |
Feb 02, 2024 | 60.13 | 60.33 | 59.76 | 60.26 | 3,204,501 | -0.28(-0.46%) |
Feb 01, 2024 | 60.60 | 60.97 | 60.18 | 60.54 | 2,284,835 | -0.19(-0.31%) |
Jan 31, 2024 | 61.55 | 61.91 | 60.67 | 60.73 | 1,744,457 | -1.02(-1.65%) |
Jan 30, 2024 | 61.81 | 61.95 | 61.33 | 61.75 | 2,334,816 | +0.00(+0.00%) |
Jan 29, 2024 | 61.12 | 61.78 | 60.77 | 61.75 | 4,807,670 | +0.60(+0.98%) |
Jan 26, 2024 | 61.13 | 61.50 | 60.94 | 61.15 | 3,217,327 | -0.10(-0.16%) |
Jan 25, 2024 | 61.23 | 61.27 | 60.68 | 61.25 | 1,723,063 | +0.45(+0.74%) |
Jan 24, 2024 | 61.11 | 61.25 | 60.57 | 60.80 | 4,215,207 | +0.25(+0.41%) |
Jan 23, 2024 | 60.64 | 61.03 | 60.11 | 60.55 | 1,455,590 | -0.07(-0.12%) |
Jan 22, 2024 | 60.63 | 60.72 | 60.16 | 60.62 | 5,973,579 | +0.20(+0.33%) |
Jan 19, 2024 | 59.52 | 60.48 | 59.24 | 60.42 | 1,740,884 | +0.99(+1.67%) |
Jan 18, 2024 | 59.33 | 59.50 | 58.91 | 59.43 | 1,829,028 | +0.32(+0.54%) |
Jan 17, 2024 | 59.10 | 59.41 | 58.58 | 59.11 | 2,991,440 | -0.50(-0.84%) |
Jan 16, 2024 | 60.05 | 60.31 | 59.44 | 59.61 | 2,386,758 | -0.44(-0.73%) |
Jan 12, 2024 | 60.47 | 60.95 | 59.89 | 60.05 | 2,268,629 | -0.25(-0.41%) |
Jan 11, 2024 | 61.00 | 61.21 | 59.80 | 60.30 | 3,264,908 | -0.93(-1.52%) |
Jan 10, 2024 | 61.90 | 62.33 | 61.19 | 61.23 | 2,600,038 | -0.75(-1.21%) |
Jan 09, 2024 | 63.81 | 63.97 | 61.93 | 61.98 | 6,263,770 | -2.05(-3.20%) |
Jan 08, 2024 | 63.27 | 64.10 | 63.20 | 64.03 | 1,703,215 | +0.62(+0.98%) |
Jan 05, 2024 | 63.09 | 63.84 | 62.94 | 63.41 | 8,426,844 | +0.31(+0.50%) |
Jan 04, 2024 | 62.63 | 63.36 | 62.46 | 63.09 | 1,299,457 | +0.49(+0.79%) |
Jan 03, 2024 | 62.85 | 62.93 | 62.32 | 62.60 | 2,542,005 | -0.66(-1.04%) |