Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 53.37 | 53.77 | 53.37 | 53.84 | 6,348,321 | +0.33(+0.61%) |
Mar 27, 2024 | 52.75 | 53.52 | 52.61 | 53.52 | 9,154,542 | +1.16(+2.22%) |
Mar 26, 2024 | 52.13 | 52.52 | 52.00 | 52.35 | 6,511,638 | +0.43(+0.82%) |
Mar 25, 2024 | 52.01 | 52.33 | 51.72 | 51.92 | 6,805,263 | +0.09(+0.17%) |
Mar 22, 2024 | 52.52 | 52.60 | 51.75 | 51.83 | 5,802,667 | -0.41(-0.78%) |
Mar 21, 2024 | 52.41 | 52.64 | 51.95 | 52.24 | 5,099,298 | +0.05(+0.10%) |
Mar 20, 2024 | 51.64 | 52.24 | 51.40 | 52.19 | 4,076,142 | +0.34(+0.65%) |
Mar 19, 2024 | 52.00 | 52.15 | 51.57 | 51.85 | 5,474,354 | -0.11(-0.21%) |
Mar 18, 2024 | 51.80 | 52.22 | 51.75 | 51.96 | 4,803,031 | +0.02(+0.04%) |
Mar 15, 2024 | 50.92 | 52.06 | 50.80 | 51.94 | 10,122,718 | +0.53(+1.03%) |
Mar 14, 2024 | 51.92 | 52.05 | 51.00 | 51.42 | 9,792,475 | -0.62(-1.19%) |
Mar 13, 2024 | 52.72 | 53.08 | 51.95 | 52.03 | 7,541,501 | -0.60(-1.13%) |
Mar 12, 2024 | 52.75 | 52.79 | 52.29 | 52.63 | 6,995,043 | -0.21(-0.40%) |
Mar 11, 2024 | 52.64 | 53.24 | 52.54 | 52.84 | 4,776,239 | +0.18(+0.34%) |
Mar 08, 2024 | 52.35 | 52.72 | 52.29 | 52.66 | 4,991,586 | +0.67(+1.28%) |
Mar 07, 2024 | 52.16 | 52.34 | 51.77 | 51.99 | 4,897,446 | +0.08(+0.15%) |
Mar 06, 2024 | 52.35 | 52.40 | 51.61 | 51.91 | 4,947,992 | -0.09(-0.17%) |
Mar 05, 2024 | 52.40 | 52.61 | 51.82 | 52.00 | 6,006,280 | -0.46(-0.87%) |
Mar 04, 2024 | 51.76 | 52.60 | 51.64 | 52.46 | 5,191,718 | +0.47(+0.90%) |
Mar 01, 2024 | 51.75 | 52.02 | 50.66 | 51.99 | 8,995,177 | +0.13(+0.25%) |
Feb 29, 2024 | 51.93 | 52.39 | 51.63 | 51.86 | 6,784,033 | +0.34(+0.67%) |
Feb 28, 2024 | 51.69 | 51.79 | 51.24 | 51.52 | 7,698,409 | -0.29(-0.55%) |
Feb 27, 2024 | 52.29 | 52.42 | 51.69 | 51.81 | 6,022,406 | -0.18(-0.34%) |
Feb 26, 2024 | 52.51 | 52.61 | 51.66 | 51.98 | 5,165,634 | -0.45(-0.85%) |
Feb 23, 2024 | 52.41 | 52.91 | 52.22 | 52.43 | 5,232,234 | +0.12(+0.23%) |
Feb 22, 2024 | 52.16 | 52.45 | 51.91 | 52.31 | 5,817,436 | +0.13(+0.25%) |
Feb 21, 2024 | 52.48 | 52.51 | 51.19 | 52.18 | 6,586,381 | +0.22(+0.42%) |
Feb 20, 2024 | 51.95 | 52.14 | 51.46 | 51.96 | 6,149,284 | +0.14(+0.27%) |
Feb 16, 2024 | 51.00 | 52.03 | 50.77 | 51.83 | 5,733,453 | +0.31(+0.60%) |
Feb 15, 2024 | 51.32 | 51.88 | 51.21 | 51.52 | 5,174,392 | +0.62(+1.23%) |
Feb 14, 2024 | 51.25 | 51.25 | 50.66 | 50.89 | 5,978,933 | -0.13(-0.25%) |
Feb 13, 2024 | 51.24 | 51.30 | 50.70 | 51.02 | 9,783,517 | -1.14(-2.18%) |
Feb 12, 2024 | 52.33 | 52.53 | 52.03 | 52.16 | 5,117,740 | -0.09(-0.17%) |
Feb 09, 2024 | 52.52 | 52.75 | 51.77 | 52.25 | 6,580,004 | -0.40(-0.75%) |
Feb 08, 2024 | 52.76 | 53.00 | 52.53 | 52.65 | 4,525,330 | -0.20(-0.37%) |
Feb 07, 2024 | 53.23 | 53.37 | 52.77 | 52.85 | 4,727,745 | -0.39(-0.73%) |
Feb 06, 2024 | 52.24 | 53.41 | 52.09 | 53.23 | 7,268,875 | +1.09(+2.09%) |
Feb 05, 2024 | 53.02 | 53.09 | 52.10 | 52.14 | 9,219,806 | -1.53(-2.84%) |
Feb 02, 2024 | 54.51 | 54.52 | 53.11 | 53.67 | 7,553,111 | -1.05(-1.92%) |
Feb 01, 2024 | 53.96 | 54.72 | 53.31 | 54.72 | 6,379,437 | +0.85(+1.58%) |
Jan 31, 2024 | 54.66 | 54.77 | 53.59 | 53.87 | 12,440,372 | -0.53(-0.97%) |
Jan 30, 2024 | 53.94 | 54.95 | 53.63 | 54.39 | 8,265,818 | +0.26(+0.47%) |
Jan 29, 2024 | 54.22 | 54.31 | 53.58 | 54.14 | 6,418,962 | -0.05(-0.09%) |
Jan 26, 2024 | 54.79 | 54.86 | 54.17 | 54.19 | 5,778,533 | -0.44(-0.81%) |
Jan 25, 2024 | 54.81 | 54.94 | 54.11 | 54.63 | 7,043,106 | +0.42(+0.78%) |
Jan 24, 2024 | 55.84 | 56.05 | 54.17 | 54.21 | 8,334,340 | -0.99(-1.79%) |
Jan 23, 2024 | 55.01 | 55.29 | 54.62 | 55.19 | 12,341,674 | +0.40(+0.74%) |
Jan 22, 2024 | 55.82 | 56.55 | 54.54 | 54.79 | 46,443,412 | -0.93(-1.66%) |
Jan 19, 2024 | 55.50 | 55.84 | 54.64 | 55.72 | 9,351,223 | +0.39(+0.71%) |
Jan 18, 2024 | 56.35 | 56.54 | 55.02 | 55.32 | 7,211,527 | -1.07(-1.91%) |
Jan 17, 2024 | 56.88 | 57.45 | 55.82 | 56.40 | 6,753,489 | -1.11(-1.94%) |
Jan 16, 2024 | 57.79 | 58.06 | 57.37 | 57.51 | 5,891,749 | -0.55(-0.95%) |
Jan 12, 2024 | 58.68 | 58.83 | 57.69 | 58.06 | 5,977,988 | -0.36(-0.62%) |
Jan 11, 2024 | 58.14 | 58.58 | 57.57 | 58.43 | 6,721,555 | +0.16(+0.27%) |
Jan 10, 2024 | 58.75 | 58.95 | 58.11 | 58.27 | 6,815,132 | -0.18(-0.30%) |
Jan 09, 2024 | 58.30 | 58.98 | 58.07 | 58.45 | 7,714,771 | -0.19(-0.32%) |
Jan 08, 2024 | 57.09 | 58.70 | 57.00 | 58.63 | 8,967,463 | +1.54(+2.69%) |
Jan 05, 2024 | 56.65 | 57.23 | 56.34 | 57.09 | 4,001,197 | +0.23(+0.40%) |
Jan 04, 2024 | 56.89 | 57.41 | 56.65 | 56.87 | 5,178,350 | -0.04(-0.07%) |
Jan 03, 2024 | 57.31 | 57.41 | 56.44 | 56.91 | 5,391,088 | -0.83(-1.43%) |