Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 63.51 | 63.11 | 63.09 | 63.10 | 2,791,767 | +0.10(+0.16%) |
Mar 27, 2024 | 62.59 | 63.08 | 62.13 | 63.00 | 3,036,966 | +0.77(+1.24%) |
Mar 26, 2024 | 62.16 | 62.84 | 61.95 | 62.23 | 4,480,993 | +1.17(+1.92%) |
Mar 25, 2024 | 61.51 | 61.82 | 61.01 | 61.06 | 2,202,882 | -0.57(-0.92%) |
Mar 22, 2024 | 61.84 | 62.28 | 61.47 | 61.63 | 5,194,955 | -0.21(-0.34%) |
Mar 21, 2024 | 61.16 | 63.05 | 60.96 | 61.84 | 15,426,539 | +0.96(+1.58%) |
Mar 20, 2024 | 59.93 | 61.52 | 59.61 | 60.88 | 18,274,032 | -1.58(-2.53%) |
Mar 19, 2024 | 60.48 | 62.56 | 60.22 | 62.46 | 5,244,213 | +2.17(+3.60%) |
Mar 18, 2024 | 59.94 | 60.71 | 59.74 | 60.29 | 3,320,666 | +0.61(+1.02%) |
Mar 15, 2024 | 57.96 | 59.85 | 57.96 | 59.68 | 3,527,427 | +0.99(+1.69%) |
Mar 14, 2024 | 59.44 | 59.55 | 58.23 | 58.69 | 2,097,784 | -0.85(-1.43%) |
Mar 13, 2024 | 59.71 | 59.76 | 59.14 | 59.54 | 2,169,955 | +0.02(+0.03%) |
Mar 12, 2024 | 59.72 | 60.31 | 59.51 | 59.52 | 3,494,394 | -0.29(-0.48%) |
Mar 11, 2024 | 59.87 | 60.19 | 59.29 | 59.81 | 2,333,205 | +0.02(+0.03%) |
Mar 08, 2024 | 59.08 | 60.33 | 58.61 | 59.79 | 4,244,359 | +0.88(+1.49%) |
Mar 07, 2024 | 58.09 | 58.99 | 57.94 | 58.91 | 3,994,067 | +1.24(+2.14%) |
Mar 06, 2024 | 56.92 | 57.72 | 56.54 | 57.68 | 3,847,132 | +0.96(+1.69%) |
Mar 05, 2024 | 56.79 | 58.24 | 56.69 | 56.72 | 3,872,974 | -0.04(-0.07%) |
Mar 04, 2024 | 56.31 | 56.91 | 56.09 | 56.76 | 3,634,849 | +0.44(+0.78%) |
Mar 01, 2024 | 56.08 | 56.47 | 55.31 | 56.32 | 3,537,761 | +0.33(+0.59%) |
Feb 29, 2024 | 56.46 | 56.47 | 55.87 | 55.99 | 4,217,364 | -0.12(-0.21%) |
Feb 28, 2024 | 56.10 | 56.43 | 55.99 | 56.11 | 1,925,936 | -0.05(-0.09%) |
Feb 27, 2024 | 56.07 | 56.27 | 55.88 | 56.16 | 1,773,694 | +0.18(+0.32%) |
Feb 26, 2024 | 56.26 | 56.42 | 55.61 | 55.98 | 1,910,959 | -0.46(-0.81%) |
Feb 23, 2024 | 56.64 | 56.66 | 56.15 | 56.44 | 1,351,090 | +0.09(+0.16%) |
Feb 22, 2024 | 56.05 | 56.60 | 56.03 | 56.35 | 2,047,308 | +0.52(+0.93%) |
Feb 21, 2024 | 55.19 | 55.85 | 54.91 | 55.83 | 2,215,196 | +0.50(+0.90%) |
Feb 20, 2024 | 54.80 | 55.40 | 54.70 | 55.34 | 2,755,417 | +0.12(+0.22%) |
Feb 16, 2024 | 55.25 | 55.60 | 55.00 | 55.22 | 2,050,288 | -0.07(-0.13%) |
Feb 15, 2024 | 55.72 | 56.10 | 54.82 | 55.29 | 4,053,772 | -0.32(-0.57%) |
Feb 14, 2024 | 55.85 | 55.98 | 55.15 | 55.60 | 2,671,048 | +0.11(+0.20%) |
Feb 13, 2024 | 56.01 | 56.03 | 54.97 | 55.49 | 3,196,267 | -1.13(-1.99%) |
Feb 12, 2024 | 57.11 | 57.17 | 56.52 | 56.62 | 2,160,668 | -0.42(-0.73%) |
Feb 09, 2024 | 56.67 | 57.13 | 56.44 | 57.04 | 1,301,476 | +0.49(+0.86%) |
Feb 08, 2024 | 56.49 | 56.97 | 56.46 | 56.55 | 1,363,346 | -0.15(-0.26%) |
Feb 07, 2024 | 56.53 | 56.84 | 56.11 | 56.70 | 1,888,327 | +0.59(+1.05%) |
Feb 06, 2024 | 55.62 | 56.25 | 55.55 | 56.11 | 4,276,236 | +0.34(+0.61%) |
Feb 05, 2024 | 56.03 | 56.18 | 55.52 | 55.77 | 2,252,424 | -0.67(-1.18%) |
Feb 02, 2024 | 56.71 | 57.20 | 56.11 | 56.44 | 2,566,281 | -0.44(-0.77%) |
Feb 01, 2024 | 57.33 | 57.53 | 56.07 | 56.88 | 2,889,673 | -0.68(-1.18%) |
Jan 31, 2024 | 58.38 | 60.50 | 57.29 | 57.56 | 4,344,364 | -0.68(-1.16%) |
Jan 30, 2024 | 57.90 | 58.39 | 57.86 | 58.23 | 2,513,251 | +0.20(+0.34%) |
Jan 29, 2024 | 58.11 | 58.28 | 57.34 | 58.04 | 2,386,900 | -0.37(-0.63%) |
Jan 26, 2024 | 58.18 | 58.49 | 57.88 | 58.40 | 1,681,892 | +0.25(+0.43%) |
Jan 25, 2024 | 58.24 | 58.37 | 57.23 | 58.16 | 1,671,064 | +0.17(+0.29%) |
Jan 24, 2024 | 58.51 | 58.64 | 57.94 | 57.99 | 1,926,350 | -0.18(-0.31%) |
Jan 23, 2024 | 58.05 | 58.60 | 57.82 | 58.16 | 1,805,745 | +0.22(+0.38%) |
Jan 22, 2024 | 57.92 | 58.23 | 57.48 | 57.95 | 2,028,372 | +0.31(+0.54%) |
Jan 19, 2024 | 56.82 | 57.77 | 56.69 | 57.64 | 2,187,537 | +1.02(+1.79%) |
Jan 18, 2024 | 56.03 | 56.68 | 55.69 | 56.62 | 1,870,000 | +0.72(+1.28%) |
Jan 17, 2024 | 55.77 | 56.24 | 55.62 | 55.90 | 2,953,918 | -0.35(-0.62%) |
Jan 16, 2024 | 56.29 | 57.13 | 56.12 | 56.25 | 3,547,040 | -0.47(-0.83%) |
Jan 12, 2024 | 56.74 | 56.80 | 56.18 | 56.72 | 1,841,878 | +0.39(+0.69%) |
Jan 11, 2024 | 56.76 | 56.89 | 56.07 | 56.33 | 2,193,258 | -0.35(-0.62%) |
Jan 10, 2024 | 56.27 | 56.73 | 55.98 | 56.68 | 2,966,784 | +0.52(+0.92%) |
Jan 09, 2024 | 56.35 | 56.46 | 56.05 | 56.16 | 2,466,614 | -0.34(-0.60%) |
Jan 08, 2024 | 55.56 | 56.54 | 55.55 | 56.50 | 3,033,602 | +1.04(+1.87%) |
Jan 05, 2024 | 55.80 | 55.99 | 55.24 | 55.47 | 1,986,648 | -0.36(-0.64%) |
Jan 04, 2024 | 55.80 | 56.32 | 55.80 | 55.82 | 2,150,961 | +0.04(+0.07%) |
Jan 03, 2024 | 56.30 | 56.57 | 55.64 | 55.78 | 2,502,701 | -0.91(-1.60%) |