Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 55.43 | 55.52 | 55.29 | 55.45 | 85,089 | -0.01(-0.02%) |
Mar 27, 2024 | 55.31 | 55.46 | 55.28 | 55.46 | 316,371 | +0.34(+0.61%) |
Mar 26, 2024 | 55.28 | 55.28 | 55.12 | 55.12 | 79,367 | -0.02(-0.04%) |
Mar 25, 2024 | 55.23 | 55.24 | 55.14 | 55.14 | 106,959 | -0.11(-0.20%) |
Mar 22, 2024 | 55.35 | 55.37 | 55.25 | 55.25 | 114,036 | -0.08(-0.14%) |
Mar 21, 2024 | 55.33 | 55.45 | 55.32 | 55.33 | 132,034 | +0.14(+0.25%) |
Mar 20, 2024 | 54.78 | 55.22 | 54.78 | 55.19 | 387,079 | +0.38(+0.69%) |
Mar 19, 2024 | 54.61 | 54.83 | 54.57 | 54.81 | 117,197 | +0.16(+0.29%) |
Mar 18, 2024 | 54.68 | 54.79 | 54.63 | 54.65 | 97,001 | +0.11(+0.20%) |
Mar 15, 2024 | 54.67 | 54.72 | 54.47 | 54.54 | 178,110 | -0.17(-0.31%) |
Mar 14, 2024 | 55.05 | 55.05 | 54.54 | 54.71 | 402,876 | -0.26(-0.47%) |
Mar 13, 2024 | 55.06 | 55.06 | 54.89 | 54.97 | 404,578 | -0.08(-0.14%) |
Mar 12, 2024 | 54.83 | 55.06 | 54.69 | 55.05 | 134,252 | +0.30(+0.55%) |
Mar 11, 2024 | 54.79 | 54.79 | 54.62 | 54.75 | 78,963 | -0.12(-0.22%) |
Mar 08, 2024 | 55.08 | 55.22 | 54.82 | 54.87 | 121,565 | -0.11(-0.20%) |
Mar 07, 2024 | 54.81 | 55.02 | 54.81 | 54.98 | 96,619 | +0.39(+0.71%) |
Mar 06, 2024 | 54.54 | 54.75 | 54.48 | 54.59 | 286,675 | +0.29(+0.53%) |
Mar 05, 2024 | 54.40 | 54.54 | 54.18 | 54.30 | 144,872 | -0.16(-0.29%) |
Mar 04, 2024 | 54.43 | 54.56 | 54.43 | 54.46 | 66,650 | -0.08(-0.15%) |
Mar 01, 2024 | 54.14 | 54.57 | 54.14 | 54.54 | 180,059 | +0.39(+0.72%) |
Feb 29, 2024 | 54.10 | 54.24 | 54.02 | 54.15 | 100,450 | +0.18(+0.33%) |
Feb 28, 2024 | 53.98 | 54.03 | 53.89 | 53.97 | 117,640 | -0.12(-0.22%) |
Feb 27, 2024 | 54.13 | 54.13 | 54.03 | 54.09 | 109,272 | +0.04(+0.07%) |
Feb 26, 2024 | 54.22 | 54.22 | 54.00 | 54.05 | 129,819 | -0.14(-0.26%) |
Feb 23, 2024 | 54.13 | 54.25 | 54.08 | 54.19 | 156,803 | +0.12(+0.22%) |
Feb 22, 2024 | 53.84 | 54.11 | 53.84 | 54.07 | 325,130 | +0.54(+1.00%) |
Feb 21, 2024 | 53.46 | 53.54 | 53.33 | 53.54 | 185,472 | +0.00(+0.00%) |
Feb 20, 2024 | 53.67 | 53.69 | 53.45 | 53.54 | 313,600 | -0.08(-0.15%) |
Feb 16, 2024 | 53.71 | 53.81 | 53.57 | 53.62 | 138,811 | -0.12(-0.22%) |
Feb 15, 2024 | 53.58 | 53.76 | 53.53 | 53.74 | 125,557 | +0.31(+0.58%) |
Feb 14, 2024 | 53.16 | 53.45 | 53.16 | 53.43 | 137,628 | +0.47(+0.88%) |
Feb 13, 2024 | 53.05 | 53.15 | 52.79 | 52.96 | 129,682 | -0.70(-1.30%) |
Feb 12, 2024 | 53.67 | 53.82 | 53.63 | 53.66 | 142,181 | +0.07(+0.13%) |
Feb 09, 2024 | 53.44 | 53.62 | 53.42 | 53.59 | 183,962 | +0.15(+0.28%) |
Feb 08, 2024 | 53.48 | 53.48 | 53.37 | 53.44 | 132,086 | -0.07(-0.13%) |
Feb 07, 2024 | 53.45 | 53.55 | 53.42 | 53.51 | 156,785 | +0.13(+0.24%) |
Feb 06, 2024 | 53.14 | 53.38 | 53.14 | 53.38 | 184,988 | +0.25(+0.47%) |
Feb 05, 2024 | 53.23 | 53.23 | 52.92 | 53.13 | 222,934 | -0.27(-0.50%) |
Feb 02, 2024 | 53.24 | 53.47 | 53.18 | 53.40 | 338,114 | -0.03(-0.06%) |
Feb 01, 2024 | 53.12 | 53.45 | 53.11 | 53.43 | 557,672 | +0.46(+0.86%) |
Jan 31, 2024 | 53.29 | 53.39 | 52.91 | 52.97 | 214,818 | -0.27(-0.51%) |
Jan 30, 2024 | 53.32 | 53.33 | 53.14 | 53.24 | 421,976 | -0.06(-0.11%) |
Jan 29, 2024 | 53.10 | 53.33 | 53.02 | 53.30 | 459,511 | +0.28(+0.53%) |
Jan 26, 2024 | 53.01 | 53.12 | 52.98 | 53.02 | 265,195 | +0.02(+0.04%) |
Jan 25, 2024 | 52.99 | 53.02 | 52.86 | 53.00 | 338,360 | +0.23(+0.43%) |
Jan 24, 2024 | 53.03 | 53.07 | 52.76 | 52.77 | 214,501 | +0.06(+0.11%) |
Jan 23, 2024 | 52.71 | 52.73 | 52.56 | 52.71 | 156,973 | +0.02(+0.04%) |
Jan 22, 2024 | 52.65 | 52.83 | 52.63 | 52.69 | 734,717 | +0.12(+0.23%) |
Jan 19, 2024 | 52.35 | 52.60 | 52.21 | 52.57 | 385,673 | +0.28(+0.53%) |
Jan 18, 2024 | 52.15 | 52.31 | 52.05 | 52.29 | 413,182 | +0.25(+0.48%) |
Jan 17, 2024 | 52.09 | 52.09 | 51.86 | 52.04 | 275,802 | -0.31(-0.59%) |
Jan 16, 2024 | 52.50 | 52.58 | 52.24 | 52.35 | 536,327 | -0.45(-0.85%) |
Jan 12, 2024 | 52.81 | 53.01 | 52.73 | 52.80 | 506,374 | +0.08(+0.15%) |
Jan 11, 2024 | 52.66 | 52.76 | 52.35 | 52.72 | 764,138 | +0.10(+0.19%) |
Jan 10, 2024 | 52.57 | 52.69 | 52.53 | 52.62 | 292,954 | +0.17(+0.32%) |
Jan 09, 2024 | 52.40 | 52.58 | 52.38 | 52.45 | 332,713 | -0.12(-0.23%) |
Jan 08, 2024 | 52.23 | 52.67 | 52.23 | 52.57 | 851,294 | +0.34(+0.65%) |
Jan 05, 2024 | 52.21 | 52.50 | 52.11 | 52.23 | 487,741 | +0.02(+0.04%) |
Jan 04, 2024 | 52.23 | 52.45 | 52.20 | 52.21 | 219,435 | -0.15(-0.29%) |
Jan 03, 2024 | 52.45 | 52.50 | 52.21 | 52.36 | 364,135 | -0.24(-0.45%) |