Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 53.28 | 53.48 | 53.28 | 53.39 | 779,433 | -0.03(-0.06%) |
Mar 27, 2024 | 53.23 | 53.42 | 53.15 | 53.42 | 904,138 | +0.29(+0.55%) |
Mar 26, 2024 | 53.31 | 53.33 | 53.13 | 53.13 | 551,645 | +0.02(+0.04%) |
Mar 25, 2024 | 53.08 | 53.27 | 53.06 | 53.11 | 524,116 | -0.04(-0.08%) |
Mar 22, 2024 | 53.26 | 53.32 | 53.12 | 53.15 | 564,075 | -0.24(-0.45%) |
Mar 21, 2024 | 53.55 | 53.59 | 53.37 | 53.39 | 2,119,794 | +0.01(+0.02%) |
Mar 20, 2024 | 52.82 | 53.42 | 52.77 | 53.38 | 751,795 | +0.58(+1.10%) |
Mar 19, 2024 | 52.71 | 52.94 | 52.59 | 52.80 | 635,936 | -0.02(-0.04%) |
Mar 18, 2024 | 52.98 | 53.02 | 52.77 | 52.82 | 605,535 | +0.02(+0.04%) |
Mar 15, 2024 | 52.86 | 52.95 | 52.67 | 52.80 | 816,466 | -0.11(-0.21%) |
Mar 14, 2024 | 53.27 | 53.27 | 52.70 | 52.91 | 1,823,060 | -0.33(-0.62%) |
Mar 13, 2024 | 53.20 | 53.34 | 53.17 | 53.24 | 1,050,479 | -0.05(-0.09%) |
Mar 12, 2024 | 52.99 | 53.29 | 52.80 | 53.29 | 1,094,677 | +0.47(+0.89%) |
Mar 11, 2024 | 52.76 | 52.87 | 52.63 | 52.82 | 1,071,487 | -0.17(-0.32%) |
Mar 08, 2024 | 53.31 | 53.38 | 52.90 | 52.99 | 1,259,133 | -0.15(-0.28%) |
Mar 07, 2024 | 52.87 | 53.17 | 52.83 | 53.14 | 1,228,096 | +0.57(+1.08%) |
Mar 06, 2024 | 52.55 | 52.74 | 52.47 | 52.57 | 959,519 | +0.64(+1.23%) |
Mar 05, 2024 | 52.12 | 52.27 | 51.81 | 51.93 | 904,461 | -0.20(-0.38%) |
Mar 04, 2024 | 52.13 | 52.23 | 52.09 | 52.13 | 837,155 | -0.13(-0.25%) |
Mar 01, 2024 | 51.95 | 52.32 | 51.80 | 52.26 | 1,048,412 | +0.58(+1.12%) |
Feb 29, 2024 | 51.83 | 51.91 | 51.51 | 51.68 | 1,844,405 | +0.11(+0.21%) |
Feb 28, 2024 | 51.58 | 51.66 | 51.51 | 51.57 | 671,372 | -0.41(-0.79%) |
Feb 27, 2024 | 51.93 | 52.03 | 51.90 | 51.98 | 503,967 | +0.10(+0.19%) |
Feb 26, 2024 | 51.94 | 52.01 | 51.81 | 51.88 | 964,476 | -0.15(-0.29%) |
Feb 23, 2024 | 52.07 | 52.09 | 51.92 | 52.03 | 350,908 | +0.07(+0.13%) |
Feb 22, 2024 | 51.80 | 52.00 | 51.75 | 51.96 | 1,055,091 | +0.53(+1.03%) |
Feb 21, 2024 | 51.36 | 51.45 | 51.21 | 51.43 | 985,491 | +0.05(+0.10%) |
Feb 20, 2024 | 51.52 | 51.56 | 51.27 | 51.38 | 1,254,193 | +0.15(+0.29%) |
Feb 16, 2024 | 51.19 | 51.42 | 51.08 | 51.23 | 1,442,052 | +0.09(+0.18%) |
Feb 15, 2024 | 50.79 | 51.14 | 50.79 | 51.14 | 1,264,214 | +0.53(+1.05%) |
Feb 14, 2024 | 50.34 | 50.63 | 50.34 | 50.61 | 1,361,968 | +0.63(+1.26%) |
Feb 13, 2024 | 50.24 | 50.34 | 49.77 | 49.98 | 948,069 | -0.91(-1.79%) |
Feb 12, 2024 | 50.64 | 51.05 | 50.64 | 50.89 | 893,657 | +0.20(+0.39%) |
Feb 09, 2024 | 50.49 | 50.73 | 50.37 | 50.69 | 1,290,563 | +0.21(+0.42%) |
Feb 08, 2024 | 50.49 | 50.55 | 50.36 | 50.48 | 906,047 | -0.17(-0.34%) |
Feb 07, 2024 | 50.63 | 50.70 | 50.53 | 50.65 | 1,317,778 | +0.03(+0.06%) |
Feb 06, 2024 | 50.34 | 50.65 | 50.25 | 50.62 | 631,084 | +0.56(+1.12%) |
Feb 05, 2024 | 50.10 | 50.21 | 49.84 | 50.06 | 1,571,951 | -0.24(-0.48%) |
Feb 02, 2024 | 50.30 | 50.34 | 50.09 | 50.30 | 1,368,010 | -0.35(-0.69%) |
Feb 01, 2024 | 50.35 | 50.65 | 50.22 | 50.65 | 1,676,186 | +0.49(+0.98%) |
Jan 31, 2024 | 50.55 | 50.72 | 50.06 | 50.16 | 2,178,193 | -0.29(-0.57%) |
Jan 30, 2024 | 50.42 | 50.46 | 50.22 | 50.45 | 955,588 | -0.14(-0.28%) |
Jan 29, 2024 | 50.37 | 50.63 | 50.24 | 50.59 | 2,052,380 | +0.23(+0.46%) |
Jan 26, 2024 | 50.29 | 50.46 | 50.29 | 50.36 | 1,096,475 | +0.18(+0.36%) |
Jan 25, 2024 | 50.21 | 50.22 | 49.95 | 50.18 | 1,233,484 | +0.10(+0.20%) |
Jan 24, 2024 | 50.37 | 50.39 | 50.04 | 50.08 | 1,936,482 | +0.41(+0.83%) |
Jan 23, 2024 | 49.48 | 49.71 | 49.45 | 49.67 | 1,690,071 | +0.03(+0.06%) |
Jan 22, 2024 | 49.54 | 49.77 | 49.54 | 49.64 | 1,610,763 | -0.01(-0.02%) |
Jan 19, 2024 | 49.32 | 49.67 | 49.18 | 49.65 | 1,821,107 | +0.26(+0.53%) |
Jan 18, 2024 | 49.23 | 49.41 | 49.10 | 49.39 | 1,653,551 | +0.43(+0.88%) |
Jan 17, 2024 | 48.82 | 48.99 | 48.68 | 48.96 | 2,438,481 | -0.60(-1.21%) |
Jan 16, 2024 | 49.74 | 49.84 | 49.45 | 49.56 | 3,863,475 | -0.87(-1.73%) |
Jan 12, 2024 | 50.65 | 50.77 | 50.38 | 50.43 | 1,396,506 | +0.16(+0.32%) |
Jan 11, 2024 | 50.40 | 50.44 | 49.85 | 50.27 | 2,646,457 | +0.05(+0.10%) |
Jan 10, 2024 | 50.20 | 50.29 | 50.10 | 50.22 | 936,202 | +0.18(+0.36%) |
Jan 09, 2024 | 50.12 | 50.16 | 49.97 | 50.04 | 945,394 | -0.50(-0.99%) |
Jan 08, 2024 | 50.08 | 50.58 | 50.08 | 50.54 | 3,065,207 | +0.33(+0.66%) |
Jan 05, 2024 | 50.16 | 50.59 | 50.07 | 50.21 | 1,448,134 | +0.06(+0.12%) |
Jan 04, 2024 | 50.02 | 50.39 | 50.02 | 50.15 | 1,164,356 | +0.06(+0.12%) |
Jan 03, 2024 | 50.04 | 50.24 | 49.88 | 50.09 | 1,868,076 | -0.33(-0.65%) |