Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 56.99 | 57.93 | 57.92 | 57.50 | 4,577,059 | +0.67(+1.18%) |
Mar 27, 2024 | 56.43 | 56.88 | 56.42 | 56.84 | 2,636,849 | +0.70(+1.24%) |
Mar 26, 2024 | 55.49 | 56.19 | 55.47 | 56.14 | 3,293,173 | +0.67(+1.20%) |
Mar 25, 2024 | 55.12 | 55.50 | 54.78 | 55.47 | 2,138,711 | +0.56(+1.02%) |
Mar 22, 2024 | 55.78 | 55.92 | 54.81 | 54.91 | 1,999,314 | -0.71(-1.27%) |
Mar 21, 2024 | 55.66 | 55.73 | 55.09 | 55.62 | 2,474,512 | +0.05(+0.09%) |
Mar 20, 2024 | 54.69 | 55.71 | 54.48 | 55.57 | 5,442,685 | +1.06(+1.94%) |
Mar 19, 2024 | 54.54 | 54.86 | 54.18 | 54.51 | 3,143,628 | -0.04(-0.07%) |
Mar 18, 2024 | 55.29 | 55.29 | 54.36 | 54.55 | 3,178,676 | -0.38(-0.69%) |
Mar 15, 2024 | 54.68 | 55.52 | 54.68 | 54.93 | 6,514,760 | -0.11(-0.20%) |
Mar 14, 2024 | 54.93 | 55.06 | 54.34 | 55.04 | 4,220,166 | -0.10(-0.18%) |
Mar 13, 2024 | 55.18 | 55.63 | 55.04 | 55.14 | 3,174,293 | +0.19(+0.34%) |
Mar 12, 2024 | 55.04 | 55.21 | 54.02 | 54.95 | 4,436,616 | +0.02(+0.04%) |
Mar 11, 2024 | 54.42 | 55.53 | 54.42 | 54.93 | 4,065,258 | +0.41(+0.75%) |
Mar 08, 2024 | 54.32 | 54.68 | 54.24 | 54.52 | 4,272,925 | +0.19(+0.35%) |
Mar 07, 2024 | 54.27 | 54.98 | 54.12 | 54.33 | 3,340,502 | +0.46(+0.85%) |
Mar 06, 2024 | 53.94 | 54.38 | 53.62 | 53.87 | 4,154,473 | +0.09(+0.17%) |
Mar 05, 2024 | 53.29 | 53.95 | 53.21 | 53.78 | 2,913,266 | +0.33(+0.62%) |
Mar 04, 2024 | 53.21 | 53.83 | 53.20 | 53.46 | 2,497,426 | -0.05(-0.09%) |
Mar 01, 2024 | 53.34 | 54.18 | 53.34 | 53.51 | 4,286,576 | +0.14(+0.26%) |
Feb 29, 2024 | 54.32 | 54.34 | 53.10 | 53.37 | 6,823,965 | -0.86(-1.58%) |
Feb 28, 2024 | 54.56 | 54.76 | 53.85 | 54.22 | 3,589,387 | -0.59(-1.07%) |
Feb 27, 2024 | 54.76 | 55.02 | 54.54 | 54.81 | 2,198,881 | +0.31(+0.57%) |
Feb 26, 2024 | 54.29 | 54.87 | 54.16 | 54.50 | 2,608,898 | -0.08(-0.15%) |
Feb 23, 2024 | 54.30 | 54.79 | 54.17 | 54.58 | 2,414,350 | +0.19(+0.35%) |
Feb 22, 2024 | 53.76 | 54.55 | 53.60 | 54.39 | 4,281,283 | +0.49(+0.90%) |
Feb 21, 2024 | 53.91 | 54.22 | 53.65 | 53.91 | 2,339,080 | -0.14(-0.26%) |
Feb 20, 2024 | 54.06 | 54.38 | 53.64 | 54.04 | 3,131,544 | -0.44(-0.80%) |
Feb 16, 2024 | 54.45 | 54.96 | 54.20 | 54.48 | 3,915,413 | +0.12(+0.22%) |
Feb 15, 2024 | 53.97 | 55.09 | 53.97 | 54.36 | 3,065,862 | +0.60(+1.11%) |
Feb 14, 2024 | 53.80 | 53.99 | 53.24 | 53.77 | 3,279,562 | +0.45(+0.84%) |
Feb 13, 2024 | 54.26 | 54.67 | 53.04 | 53.32 | 3,546,281 | -1.40(-2.56%) |
Feb 12, 2024 | 54.31 | 54.99 | 54.14 | 54.72 | 3,293,642 | +1.43(+2.69%) |
Feb 09, 2024 | 52.73 | 53.60 | 52.57 | 53.29 | 2,946,956 | +0.36(+0.68%) |
Feb 08, 2024 | 53.68 | 54.01 | 52.34 | 52.93 | 6,235,985 | -0.83(-1.54%) |
Feb 07, 2024 | 52.04 | 53.88 | 52.04 | 53.76 | 7,050,959 | +1.97(+3.80%) |
Feb 06, 2024 | 51.45 | 52.11 | 51.01 | 51.79 | 4,753,038 | +0.29(+0.56%) |
Feb 05, 2024 | 52.20 | 52.20 | 51.36 | 51.50 | 5,858,261 | -1.23(-2.34%) |
Feb 02, 2024 | 53.98 | 54.18 | 52.58 | 52.73 | 5,634,257 | -1.01(-1.89%) |
Feb 01, 2024 | 56.16 | 57.42 | 52.06 | 53.75 | 12,356,934 | +8.53(+18.87%) |
Jan 31, 2024 | 45.74 | 46.08 | 45.20 | 45.22 | 5,858,022 | -0.35(-0.76%) |
Jan 30, 2024 | 45.36 | 45.88 | 45.32 | 45.56 | 2,965,438 | -0.10(-0.22%) |
Jan 29, 2024 | 45.47 | 45.67 | 45.04 | 45.66 | 2,135,554 | +0.07(+0.15%) |
Jan 26, 2024 | 45.40 | 45.67 | 44.99 | 45.59 | 3,245,055 | +0.62(+1.37%) |
Jan 25, 2024 | 45.48 | 45.56 | 44.75 | 44.98 | 3,981,181 | -0.17(-0.37%) |
Jan 24, 2024 | 45.35 | 45.40 | 44.65 | 45.15 | 2,468,696 | -0.02(-0.04%) |
Jan 23, 2024 | 45.22 | 45.61 | 44.79 | 45.17 | 2,664,197 | +0.46(+1.02%) |
Jan 22, 2024 | 44.91 | 45.30 | 44.54 | 44.71 | 4,735,660 | -0.63(-1.38%) |
Jan 19, 2024 | 43.91 | 45.38 | 43.75 | 45.34 | 5,145,150 | +1.18(+2.68%) |
Jan 18, 2024 | 44.43 | 44.48 | 43.81 | 44.15 | 4,063,632 | -0.43(-0.96%) |
Jan 17, 2024 | 44.74 | 45.37 | 44.42 | 44.58 | 3,666,147 | -0.65(-1.43%) |
Jan 16, 2024 | 45.76 | 45.79 | 45.00 | 45.23 | 5,736,177 | -0.62(-1.34%) |
Jan 12, 2024 | 46.15 | 46.28 | 45.57 | 45.84 | 3,318,273 | +0.08(+0.17%) |
Jan 11, 2024 | 45.99 | 46.30 | 45.56 | 45.76 | 4,031,315 | -0.02(-0.04%) |
Jan 10, 2024 | 45.70 | 46.05 | 45.59 | 45.78 | 2,610,569 | -0.46(-0.99%) |
Jan 09, 2024 | 46.42 | 46.48 | 45.73 | 46.24 | 3,060,530 | -0.50(-1.06%) |
Jan 08, 2024 | 46.75 | 46.97 | 46.01 | 46.74 | 2,428,681 | -0.32(-0.68%) |
Jan 05, 2024 | 47.32 | 47.48 | 46.65 | 47.06 | 2,789,988 | -0.27(-0.57%) |
Jan 04, 2024 | 47.82 | 47.95 | 47.13 | 47.32 | 3,087,835 | -0.48(-1.00%) |
Jan 03, 2024 | 48.00 | 48.19 | 47.57 | 47.80 | 3,489,508 | -0.48(-0.99%) |