Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 56.76 | 56.89 | 56.88 | 56.82 | 3,892,323 | +0.09(+0.16%) |
Mar 27, 2024 | 56.54 | 56.73 | 56.47 | 56.73 | 2,885,816 | +0.34(+0.61%) |
Mar 26, 2024 | 56.48 | 56.48 | 56.37 | 56.38 | 2,927,568 | +0.04(+0.07%) |
Mar 25, 2024 | 56.47 | 56.53 | 56.34 | 56.35 | 2,996,837 | -0.08(-0.14%) |
Mar 22, 2024 | 56.64 | 56.64 | 56.42 | 56.42 | 2,836,276 | -0.16(-0.28%) |
Mar 21, 2024 | 56.54 | 56.63 | 56.44 | 56.58 | 3,445,464 | +0.07(+0.12%) |
Mar 20, 2024 | 56.37 | 56.51 | 56.27 | 56.51 | 3,398,500 | +0.15(+0.26%) |
Mar 19, 2024 | 56.14 | 56.37 | 56.11 | 56.37 | 2,798,323 | +0.25(+0.44%) |
Mar 18, 2024 | 56.10 | 56.24 | 56.06 | 56.12 | 2,591,728 | +0.17(+0.30%) |
Mar 15, 2024 | 56.12 | 56.17 | 55.90 | 55.95 | 3,135,372 | -0.34(-0.61%) |
Mar 14, 2024 | 56.43 | 56.43 | 56.08 | 56.30 | 3,210,073 | -0.04(-0.07%) |
Mar 13, 2024 | 56.29 | 56.41 | 56.23 | 56.34 | 4,976,671 | +0.08(+0.14%) |
Mar 12, 2024 | 56.11 | 56.32 | 56.06 | 56.26 | 3,029,760 | +0.20(+0.35%) |
Mar 11, 2024 | 56.00 | 56.09 | 55.81 | 56.06 | 4,307,181 | -0.01(-0.02%) |
Mar 08, 2024 | 56.13 | 56.13 | 55.94 | 56.07 | 3,553,517 | -0.04(-0.07%) |
Mar 07, 2024 | 56.03 | 56.14 | 56.02 | 56.11 | 3,488,205 | +0.15(+0.26%) |
Mar 06, 2024 | 55.87 | 56.04 | 55.86 | 55.96 | 3,782,340 | +0.22(+0.39%) |
Mar 05, 2024 | 55.86 | 55.96 | 55.61 | 55.75 | 3,735,340 | -0.12(-0.21%) |
Mar 04, 2024 | 55.79 | 55.87 | 55.72 | 55.86 | 3,982,921 | +0.07(+0.12%) |
Mar 01, 2024 | 55.72 | 55.81 | 55.60 | 55.80 | 3,908,728 | +0.15(+0.27%) |
Feb 29, 2024 | 55.73 | 55.75 | 55.60 | 55.65 | 3,828,018 | +0.02(+0.04%) |
Feb 28, 2024 | 55.54 | 55.67 | 55.51 | 55.63 | 3,225,473 | +0.05(+0.09%) |
Feb 27, 2024 | 55.65 | 55.66 | 55.50 | 55.58 | 3,368,959 | -0.02(-0.04%) |
Feb 26, 2024 | 55.58 | 55.65 | 55.50 | 55.60 | 3,147,058 | +0.04(+0.07%) |
Feb 23, 2024 | 55.44 | 55.60 | 55.40 | 55.56 | 3,500,820 | +0.12(+0.21%) |
Feb 22, 2024 | 55.32 | 55.48 | 55.23 | 55.44 | 4,242,582 | +0.25(+0.46%) |
Feb 21, 2024 | 54.95 | 55.19 | 54.92 | 55.19 | 3,362,621 | +0.23(+0.43%) |
Feb 20, 2024 | 54.91 | 55.07 | 54.90 | 54.95 | 3,771,511 | +0.03(+0.05%) |
Feb 16, 2024 | 55.01 | 55.10 | 54.90 | 54.92 | 3,791,617 | -0.12(-0.21%) |
Feb 15, 2024 | 54.94 | 55.06 | 54.91 | 55.04 | 4,478,056 | +0.18(+0.32%) |
Feb 14, 2024 | 54.73 | 54.87 | 54.68 | 54.87 | 3,289,343 | +0.30(+0.55%) |
Feb 13, 2024 | 54.62 | 54.79 | 54.41 | 54.56 | 3,998,947 | -0.28(-0.52%) |
Feb 12, 2024 | 54.89 | 54.89 | 54.76 | 54.85 | 3,106,115 | +0.00(+0.00%) |
Feb 09, 2024 | 54.91 | 54.91 | 54.78 | 54.85 | 3,582,360 | +0.02(+0.04%) |
Feb 08, 2024 | 54.83 | 54.87 | 54.79 | 54.83 | 3,438,496 | -0.02(-0.04%) |
Feb 07, 2024 | 54.77 | 54.97 | 54.76 | 54.85 | 3,792,654 | +0.12(+0.21%) |
Feb 06, 2024 | 54.78 | 54.78 | 54.63 | 54.73 | 3,565,499 | +0.10(+0.18%) |
Feb 05, 2024 | 54.75 | 54.75 | 54.53 | 54.63 | 3,703,889 | -0.25(-0.46%) |
Feb 02, 2024 | 54.86 | 55.00 | 54.76 | 54.89 | 4,271,339 | -0.06(-0.11%) |
Feb 01, 2024 | 54.50 | 54.94 | 54.39 | 54.94 | 4,108,275 | +0.58(+1.06%) |
Jan 31, 2024 | 54.73 | 54.75 | 54.35 | 54.37 | 3,965,400 | -0.30(-0.55%) |
Jan 30, 2024 | 54.49 | 54.69 | 54.41 | 54.67 | 3,474,591 | +0.12(+0.21%) |
Jan 29, 2024 | 54.35 | 54.55 | 54.35 | 54.55 | 3,976,208 | +0.20(+0.38%) |
Jan 26, 2024 | 54.28 | 54.36 | 54.26 | 54.35 | 3,277,279 | +0.06(+0.11%) |
Jan 25, 2024 | 54.19 | 54.29 | 54.08 | 54.29 | 3,430,754 | +0.23(+0.43%) |
Jan 24, 2024 | 54.39 | 54.39 | 54.03 | 54.06 | 4,349,826 | -0.20(-0.38%) |
Jan 23, 2024 | 54.11 | 54.26 | 54.09 | 54.26 | 4,199,920 | +0.18(+0.34%) |
Jan 22, 2024 | 53.94 | 54.08 | 53.92 | 54.08 | 4,047,582 | +0.19(+0.36%) |
Jan 19, 2024 | 53.74 | 53.94 | 53.58 | 53.88 | 4,403,593 | +0.24(+0.45%) |
Jan 18, 2024 | 53.40 | 53.64 | 53.23 | 53.64 | 3,254,958 | +0.25(+0.47%) |
Jan 17, 2024 | 53.36 | 53.48 | 53.16 | 53.39 | 4,271,778 | -0.20(-0.38%) |
Jan 16, 2024 | 53.67 | 53.73 | 53.44 | 53.59 | 3,211,018 | -0.14(-0.25%) |
Jan 12, 2024 | 53.66 | 53.79 | 53.59 | 53.73 | 2,837,734 | +0.15(+0.27%) |
Jan 11, 2024 | 53.61 | 53.65 | 53.30 | 53.58 | 3,504,314 | +0.01(+0.02%) |
Jan 10, 2024 | 53.53 | 53.62 | 53.48 | 53.57 | 2,943,428 | +0.06(+0.11%) |
Jan 09, 2024 | 53.35 | 53.51 | 53.29 | 53.51 | 5,496,048 | -0.04(-0.07%) |
Jan 08, 2024 | 53.22 | 53.55 | 53.19 | 53.55 | 3,592,428 | +0.36(+0.68%) |
Jan 05, 2024 | 53.21 | 53.41 | 53.07 | 53.19 | 4,099,759 | -0.04(-0.07%) |
Jan 04, 2024 | 53.29 | 53.49 | 53.22 | 53.23 | 4,171,275 | -0.02(-0.04%) |
Jan 03, 2024 | 53.52 | 53.53 | 53.25 | 53.25 | 3,637,582 | -0.30(-0.56%) |