Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 61.53 | 61.70 | 61.48 | 61.53 | 7,002,760 | +0.01(+0.02%) |
Mar 27, 2024 | 61.34 | 61.53 | 61.09 | 61.52 | 8,545,871 | +0.54(+0.89%) |
Mar 26, 2024 | 61.31 | 61.34 | 60.97 | 60.98 | 7,636,901 | -0.14(-0.23%) |
Mar 25, 2024 | 61.15 | 61.27 | 61.10 | 61.12 | 6,328,504 | -0.20(-0.33%) |
Mar 22, 2024 | 61.41 | 61.47 | 61.27 | 61.32 | 6,256,356 | -0.10(-0.16%) |
Mar 21, 2024 | 61.56 | 61.63 | 61.38 | 61.42 | 8,740,954 | +0.23(+0.38%) |
Mar 20, 2024 | 60.66 | 61.23 | 60.58 | 61.19 | 8,686,235 | +0.54(+0.89%) |
Mar 19, 2024 | 60.22 | 60.68 | 60.11 | 60.65 | 7,255,350 | +0.34(+0.56%) |
Mar 18, 2024 | 60.45 | 60.62 | 60.27 | 60.31 | 7,052,435 | +0.37(+0.62%) |
Mar 15, 2024 | 60.00 | 60.18 | 59.78 | 59.94 | 9,513,811 | -0.43(-0.71%) |
Mar 14, 2024 | 60.62 | 60.63 | 60.00 | 60.37 | 16,565,917 | -0.14(-0.23%) |
Mar 13, 2024 | 60.62 | 60.65 | 60.33 | 60.51 | 4,978,554 | -0.08(-0.13%) |
Mar 12, 2024 | 60.21 | 60.66 | 59.89 | 60.59 | 6,516,646 | +0.64(+1.06%) |
Mar 11, 2024 | 59.86 | 60.01 | 59.62 | 59.95 | 6,277,203 | -0.06(-0.10%) |
Mar 08, 2024 | 60.45 | 60.75 | 59.93 | 60.01 | 8,665,241 | -0.36(-0.59%) |
Mar 07, 2024 | 60.15 | 60.48 | 60.05 | 60.37 | 7,217,767 | +0.62(+1.03%) |
Mar 06, 2024 | 59.87 | 60.04 | 59.60 | 59.75 | 7,831,692 | +0.28(+0.47%) |
Mar 05, 2024 | 59.82 | 59.87 | 59.19 | 59.47 | 6,919,439 | -0.60(-1.00%) |
Mar 04, 2024 | 60.04 | 60.29 | 60.03 | 60.07 | 6,215,314 | -0.07(-0.12%) |
Mar 01, 2024 | 59.68 | 60.18 | 59.62 | 60.14 | 14,595,823 | +0.58(+0.97%) |
Feb 29, 2024 | 59.57 | 59.75 | 59.24 | 59.56 | 6,941,344 | +0.23(+0.39%) |
Feb 28, 2024 | 59.23 | 59.42 | 59.20 | 59.33 | 4,837,385 | -0.11(-0.18%) |
Feb 27, 2024 | 59.41 | 59.45 | 59.18 | 59.44 | 5,358,469 | +0.11(+0.18%) |
Feb 26, 2024 | 59.60 | 59.64 | 59.30 | 59.33 | 5,885,150 | -0.19(-0.32%) |
Feb 23, 2024 | 59.69 | 59.80 | 59.45 | 59.52 | 7,711,354 | +0.04(+0.07%) |
Feb 22, 2024 | 59.07 | 59.61 | 58.97 | 59.48 | 8,145,606 | +1.20(+2.05%) |
Feb 21, 2024 | 58.07 | 58.30 | 57.86 | 58.28 | 7,963,189 | +0.06(+0.10%) |
Feb 20, 2024 | 58.34 | 58.43 | 57.96 | 58.22 | 8,624,513 | -0.34(-0.58%) |
Feb 16, 2024 | 58.81 | 58.95 | 58.47 | 58.56 | 7,191,534 | -0.27(-0.46%) |
Feb 15, 2024 | 58.54 | 58.87 | 58.48 | 58.83 | 5,892,730 | +0.36(+0.61%) |
Feb 14, 2024 | 58.25 | 58.51 | 57.96 | 58.47 | 11,601,325 | +0.53(+0.91%) |
Feb 13, 2024 | 57.95 | 58.13 | 57.53 | 57.94 | 62,855,024 | -0.78(-1.32%) |
Feb 12, 2024 | 58.76 | 59.03 | 58.65 | 58.72 | 4,844,124 | -0.02(-0.03%) |
Feb 09, 2024 | 58.49 | 58.81 | 58.44 | 58.74 | 6,939,269 | +0.30(+0.51%) |
Feb 08, 2024 | 58.40 | 58.46 | 58.29 | 58.44 | 4,567,763 | +0.05(+0.09%) |
Feb 07, 2024 | 58.17 | 58.44 | 58.08 | 58.39 | 11,393,359 | +0.47(+0.81%) |
Feb 06, 2024 | 57.86 | 57.94 | 57.69 | 57.92 | 6,819,015 | +0.17(+0.29%) |
Feb 05, 2024 | 57.89 | 57.93 | 57.47 | 57.76 | 8,311,581 | -0.20(-0.34%) |
Feb 02, 2024 | 57.40 | 58.15 | 57.36 | 57.95 | 11,707,035 | +0.59(+1.02%) |
Feb 01, 2024 | 56.81 | 57.37 | 56.72 | 57.37 | 10,524,730 | +0.74(+1.30%) |
Jan 31, 2024 | 57.27 | 57.33 | 56.61 | 56.63 | 13,480,466 | -0.90(-1.56%) |
Jan 30, 2024 | 57.52 | 57.63 | 57.45 | 57.53 | 5,856,495 | -0.05(-0.09%) |
Jan 29, 2024 | 57.19 | 57.61 | 57.12 | 57.58 | 6,114,683 | +0.45(+0.79%) |
Jan 26, 2024 | 57.15 | 57.34 | 57.04 | 57.13 | 6,336,473 | -0.10(-0.17%) |
Jan 25, 2024 | 57.15 | 57.24 | 56.90 | 57.23 | 10,278,807 | +0.33(+0.58%) |
Jan 24, 2024 | 57.18 | 57.30 | 56.86 | 56.90 | 6,684,454 | +0.07(+0.12%) |
Jan 23, 2024 | 56.75 | 56.87 | 56.61 | 56.83 | 7,309,664 | +0.15(+0.26%) |
Jan 22, 2024 | 56.73 | 56.89 | 56.60 | 56.68 | 7,203,416 | +0.11(+0.19%) |
Jan 19, 2024 | 56.00 | 56.58 | 55.91 | 56.57 | 7,171,286 | +0.70(+1.25%) |
Jan 18, 2024 | 55.57 | 55.92 | 55.38 | 55.87 | 6,364,045 | +0.49(+0.88%) |
Jan 17, 2024 | 55.32 | 55.42 | 55.08 | 55.38 | 6,828,773 | -0.31(-0.55%) |
Jan 16, 2024 | 55.70 | 55.87 | 55.46 | 55.69 | 7,255,235 | -0.20(-0.36%) |
Jan 12, 2024 | 56.01 | 56.10 | 55.71 | 55.89 | 5,049,844 | +0.04(+0.07%) |
Jan 11, 2024 | 55.98 | 56.05 | 55.36 | 55.85 | 9,836,617 | -0.02(-0.04%) |
Jan 10, 2024 | 55.57 | 55.97 | 55.55 | 55.87 | 5,866,071 | +0.31(+0.56%) |
Jan 09, 2024 | 55.33 | 55.67 | 55.26 | 55.56 | 5,038,666 | -0.07(-0.13%) |
Jan 08, 2024 | 54.90 | 55.65 | 54.90 | 55.63 | 9,719,599 | +0.76(+1.38%) |
Jan 05, 2024 | 54.78 | 55.15 | 54.69 | 54.87 | 8,048,083 | +0.09(+0.16%) |
Jan 04, 2024 | 54.90 | 55.21 | 54.75 | 54.78 | 6,827,932 | -0.18(-0.33%) |
Jan 03, 2024 | 55.15 | 55.23 | 54.88 | 54.96 | 7,039,875 | -0.45(-0.81%) |