Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 62.58 | 62.45 | 62.44 | 62.30 | 4,154,276 | -0.18(-0.29%) |
Mar 27, 2024 | 61.61 | 62.66 | 61.58 | 62.48 | 4,116,275 | +1.16(+1.89%) |
Mar 26, 2024 | 62.10 | 62.10 | 61.21 | 61.32 | 3,934,814 | -0.68(-1.10%) |
Mar 25, 2024 | 61.60 | 62.57 | 61.51 | 62.00 | 4,331,690 | +0.51(+0.82%) |
Mar 22, 2024 | 62.49 | 62.58 | 61.10 | 61.50 | 4,470,411 | -0.47(-0.75%) |
Mar 21, 2024 | 61.01 | 62.47 | 60.97 | 61.96 | 6,103,091 | +1.15(+1.89%) |
Mar 20, 2024 | 60.54 | 61.27 | 60.40 | 60.81 | 5,139,239 | +0.28(+0.46%) |
Mar 19, 2024 | 59.67 | 60.73 | 59.67 | 60.54 | 6,723,440 | +0.62(+1.03%) |
Mar 18, 2024 | 58.62 | 60.60 | 58.62 | 59.92 | 7,325,687 | +1.09(+1.85%) |
Mar 15, 2024 | 57.30 | 59.30 | 57.24 | 58.83 | 14,195,830 | +1.09(+1.89%) |
Mar 14, 2024 | 57.92 | 59.11 | 57.20 | 57.74 | 9,043,529 | -0.06(-0.10%) |
Mar 13, 2024 | 57.03 | 58.84 | 56.98 | 57.80 | 14,534,921 | +1.19(+2.10%) |
Mar 12, 2024 | 56.62 | 57.99 | 56.22 | 56.61 | 11,012,803 | +2.14(+3.93%) |
Mar 11, 2024 | 54.25 | 55.11 | 54.23 | 54.46 | 5,248,282 | +0.10(+0.18%) |
Mar 08, 2024 | 53.77 | 54.79 | 53.51 | 54.37 | 4,796,300 | +0.56(+1.03%) |
Mar 07, 2024 | 53.94 | 55.38 | 52.97 | 53.81 | 11,343,133 | +0.10(+0.18%) |
Mar 06, 2024 | 53.32 | 53.95 | 53.18 | 53.71 | 3,500,900 | +0.68(+1.29%) |
Mar 05, 2024 | 52.53 | 53.29 | 52.46 | 53.03 | 4,386,096 | +0.24(+0.45%) |
Mar 04, 2024 | 53.81 | 53.95 | 52.49 | 52.79 | 4,750,460 | -1.01(-1.88%) |
Mar 01, 2024 | 54.20 | 54.31 | 53.12 | 53.80 | 8,146,134 | +1.12(+2.13%) |
Feb 29, 2024 | 53.11 | 53.44 | 52.37 | 52.68 | 4,978,029 | +0.10(+0.19%) |
Feb 28, 2024 | 52.37 | 53.05 | 52.22 | 52.58 | 3,051,777 | +0.22(+0.42%) |
Feb 27, 2024 | 52.99 | 53.34 | 52.27 | 52.36 | 3,813,567 | -0.38(-0.71%) |
Feb 26, 2024 | 53.01 | 53.17 | 52.60 | 52.74 | 3,074,262 | -0.28(-0.52%) |
Feb 23, 2024 | 53.07 | 53.48 | 52.57 | 53.02 | 3,131,492 | -0.25(-0.47%) |
Feb 22, 2024 | 53.15 | 53.47 | 52.52 | 53.26 | 6,567,018 | -0.20(-0.37%) |
Feb 21, 2024 | 52.87 | 53.49 | 52.66 | 53.46 | 3,167,095 | +0.50(+0.94%) |
Feb 20, 2024 | 53.09 | 53.41 | 52.31 | 52.97 | 4,494,711 | -0.25(-0.47%) |
Feb 16, 2024 | 53.86 | 54.08 | 52.93 | 53.22 | 3,329,723 | -0.65(-1.22%) |
Feb 15, 2024 | 52.83 | 54.29 | 52.82 | 53.87 | 3,857,258 | +1.03(+1.95%) |
Feb 14, 2024 | 52.12 | 52.89 | 52.02 | 52.84 | 3,774,214 | +0.79(+1.52%) |
Feb 13, 2024 | 53.07 | 53.73 | 52.04 | 52.04 | 5,316,824 | -1.26(-2.36%) |
Feb 12, 2024 | 52.79 | 53.42 | 52.71 | 53.30 | 3,680,522 | +0.68(+1.30%) |
Feb 09, 2024 | 52.27 | 52.83 | 51.91 | 52.62 | 5,564,178 | +0.35(+0.66%) |
Feb 08, 2024 | 52.47 | 52.61 | 51.89 | 52.27 | 3,504,292 | -0.18(-0.34%) |
Feb 07, 2024 | 52.20 | 52.74 | 51.86 | 52.45 | 4,081,808 | +0.01(+0.02%) |
Feb 06, 2024 | 52.11 | 53.08 | 51.90 | 52.44 | 5,940,719 | +0.40(+0.77%) |
Feb 05, 2024 | 53.85 | 54.04 | 51.95 | 52.04 | 10,790,830 | -2.68(-4.90%) |
Feb 02, 2024 | 55.62 | 55.84 | 54.70 | 54.72 | 4,829,544 | -1.05(-1.89%) |
Feb 01, 2024 | 54.71 | 55.80 | 54.59 | 55.77 | 5,751,595 | +1.16(+2.12%) |
Jan 31, 2024 | 54.98 | 55.28 | 54.27 | 54.61 | 11,167,773 | -0.41(-0.75%) |
Jan 30, 2024 | 54.14 | 55.17 | 53.77 | 55.03 | 7,391,861 | +1.04(+1.93%) |
Jan 29, 2024 | 52.97 | 54.19 | 52.15 | 53.98 | 11,939,592 | +2.84(+5.55%) |
Jan 26, 2024 | 51.10 | 51.58 | 50.27 | 51.14 | 10,987,023 | +0.66(+1.30%) |
Jan 25, 2024 | 51.71 | 52.19 | 49.84 | 50.49 | 13,432,988 | -1.23(-2.37%) |
Jan 24, 2024 | 51.40 | 53.33 | 51.04 | 51.71 | 13,870,655 | +0.31(+0.61%) |
Jan 23, 2024 | 51.32 | 53.25 | 50.91 | 51.40 | 24,933,022 | +0.61(+1.20%) |
Jan 22, 2024 | 55.89 | 56.76 | 50.59 | 50.79 | 48,182,320 | -16.21(-24.20%) |
Jan 19, 2024 | 67.56 | 67.61 | 66.82 | 67.00 | 5,119,309 | -0.54(-0.80%) |
Jan 18, 2024 | 67.48 | 67.65 | 66.97 | 67.54 | 2,655,098 | -0.18(-0.26%) |
Jan 17, 2024 | 67.31 | 68.30 | 67.16 | 67.72 | 2,609,969 | -0.18(-0.26%) |
Jan 16, 2024 | 68.57 | 68.63 | 67.65 | 67.90 | 2,993,368 | -0.45(-0.66%) |
Jan 12, 2024 | 68.78 | 69.28 | 68.19 | 68.35 | 2,593,824 | +0.09(+0.13%) |
Jan 11, 2024 | 68.06 | 68.55 | 67.81 | 68.26 | 2,787,628 | +0.14(+0.20%) |
Jan 10, 2024 | 69.45 | 69.65 | 68.09 | 68.12 | 3,542,084 | -1.32(-1.90%) |
Jan 09, 2024 | 69.71 | 69.75 | 68.87 | 69.44 | 2,925,989 | -0.38(-0.55%) |
Jan 08, 2024 | 69.12 | 69.84 | 68.56 | 69.82 | 3,141,772 | +0.25(+0.35%) |
Jan 05, 2024 | 70.13 | 70.75 | 69.07 | 69.58 | 2,977,970 | -0.92(-1.31%) |
Jan 04, 2024 | 71.88 | 71.98 | 70.47 | 70.50 | 3,503,169 | -1.36(-1.89%) |
Jan 03, 2024 | 71.22 | 72.73 | 70.93 | 71.86 | 3,827,047 | +0.36(+0.51%) |