Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 70.00 | 67.98 | 67.95 | 67.88 | 4,565,963 | +0.29(+0.43%) |
Mar 27, 2024 | 67.62 | 69.16 | 66.82 | 67.59 | 5,639,495 | +2.83(+4.37%) |
Mar 26, 2024 | 64.03 | 66.54 | 63.91 | 64.76 | 2,938,476 | +1.41(+2.23%) |
Mar 25, 2024 | 64.65 | 65.49 | 63.11 | 63.35 | 3,479,894 | +0.02(+0.03%) |
Mar 22, 2024 | 65.17 | 65.27 | 63.00 | 63.33 | 2,168,939 | -2.36(-3.59%) |
Mar 21, 2024 | 64.35 | 66.39 | 63.40 | 65.69 | 3,345,873 | +0.95(+1.47%) |
Mar 20, 2024 | 58.98 | 65.04 | 58.98 | 64.74 | 4,321,452 | +4.90(+8.19%) |
Mar 19, 2024 | 60.71 | 62.27 | 59.64 | 59.84 | 3,775,318 | -0.39(-0.65%) |
Mar 18, 2024 | 61.23 | 61.46 | 59.76 | 60.23 | 2,537,472 | -0.72(-1.18%) |
Mar 15, 2024 | 62.53 | 63.26 | 60.75 | 60.95 | 2,834,143 | -1.63(-2.60%) |
Mar 14, 2024 | 64.00 | 64.87 | 61.55 | 62.58 | 2,612,297 | -1.84(-2.86%) |
Mar 13, 2024 | 63.00 | 66.25 | 63.00 | 64.42 | 3,981,574 | +2.42(+3.90%) |
Mar 12, 2024 | 60.41 | 62.08 | 59.96 | 62.00 | 3,020,447 | +3.19(+5.42%) |
Mar 11, 2024 | 60.47 | 61.30 | 58.79 | 58.81 | 3,227,602 | -2.73(-4.44%) |
Mar 08, 2024 | 61.23 | 64.28 | 61.23 | 61.54 | 3,673,743 | +1.68(+2.81%) |
Mar 07, 2024 | 60.39 | 60.77 | 59.01 | 59.86 | 2,465,181 | +0.02(+0.03%) |
Mar 06, 2024 | 61.31 | 61.94 | 58.41 | 59.84 | 3,573,229 | -0.48(-0.80%) |
Mar 05, 2024 | 60.09 | 61.12 | 59.13 | 60.32 | 2,937,587 | -0.99(-1.61%) |
Mar 04, 2024 | 60.18 | 62.70 | 59.82 | 61.31 | 3,570,784 | +1.19(+1.98%) |
Mar 01, 2024 | 59.72 | 60.62 | 58.59 | 60.12 | 3,088,837 | +0.52(+0.87%) |
Feb 29, 2024 | 58.87 | 61.54 | 58.71 | 59.60 | 5,680,379 | +1.91(+3.31%) |
Feb 28, 2024 | 55.99 | 58.85 | 55.52 | 57.69 | 4,890,561 | +0.35(+0.61%) |
Feb 27, 2024 | 54.07 | 57.60 | 53.61 | 57.34 | 6,502,178 | +4.85(+9.24%) |
Feb 26, 2024 | 52.02 | 54.76 | 51.83 | 52.49 | 3,811,510 | -0.07(-0.13%) |
Feb 23, 2024 | 52.10 | 55.16 | 51.81 | 52.56 | 6,673,430 | -1.48(-2.74%) |
Feb 22, 2024 | 52.25 | 54.90 | 50.09 | 54.04 | 14,033,030 | +5.26(+10.78%) |
Feb 21, 2024 | 48.56 | 49.41 | 47.32 | 48.78 | 6,153,499 | -1.70(-3.37%) |
Feb 20, 2024 | 50.75 | 51.09 | 49.29 | 50.48 | 4,612,082 | -1.53(-2.94%) |
Feb 16, 2024 | 52.86 | 53.25 | 49.97 | 52.01 | 3,870,453 | -0.21(-0.40%) |
Feb 15, 2024 | 52.69 | 53.07 | 51.31 | 52.22 | 2,717,402 | +0.31(+0.60%) |
Feb 14, 2024 | 50.85 | 52.48 | 48.75 | 51.91 | 4,245,909 | +1.50(+2.98%) |
Feb 13, 2024 | 51.29 | 51.52 | 49.36 | 50.41 | 4,895,932 | -3.82(-7.04%) |
Feb 12, 2024 | 52.86 | 55.30 | 52.30 | 54.23 | 3,930,101 | +1.81(+3.45%) |
Feb 09, 2024 | 51.81 | 52.81 | 50.96 | 52.42 | 2,142,619 | +0.83(+1.61%) |
Feb 08, 2024 | 49.09 | 52.42 | 48.83 | 51.59 | 3,820,414 | +1.86(+3.74%) |
Feb 07, 2024 | 50.12 | 50.15 | 47.97 | 49.73 | 4,222,360 | -0.93(-1.84%) |
Feb 06, 2024 | 48.83 | 50.68 | 48.15 | 50.66 | 3,189,689 | +1.63(+3.32%) |
Feb 05, 2024 | 50.34 | 50.38 | 48.69 | 49.03 | 2,881,551 | -2.52(-4.89%) |
Feb 02, 2024 | 50.40 | 51.66 | 48.15 | 51.55 | 3,986,610 | +0.31(+0.60%) |
Feb 01, 2024 | 50.83 | 51.60 | 49.04 | 51.24 | 4,581,124 | +0.99(+1.97%) |
Jan 31, 2024 | 51.06 | 54.34 | 49.74 | 50.25 | 5,043,848 | -1.53(-2.95%) |
Jan 30, 2024 | 54.49 | 54.77 | 51.65 | 51.78 | 3,516,896 | -3.17(-5.77%) |
Jan 29, 2024 | 56.20 | 56.33 | 53.62 | 54.95 | 3,711,254 | -1.22(-2.17%) |
Jan 26, 2024 | 55.00 | 57.26 | 54.99 | 56.17 | 4,415,505 | +1.28(+2.33%) |
Jan 25, 2024 | 55.32 | 56.35 | 52.99 | 54.89 | 3,340,824 | +0.12(+0.22%) |
Jan 24, 2024 | 57.18 | 58.04 | 54.52 | 54.77 | 5,142,414 | -3.05(-5.27%) |
Jan 23, 2024 | 58.78 | 60.25 | 57.44 | 57.82 | 3,873,209 | -0.96(-1.63%) |
Jan 22, 2024 | 57.18 | 61.26 | 57.02 | 58.78 | 7,538,600 | +2.65(+4.72%) |
Jan 19, 2024 | 57.89 | 58.30 | 54.53 | 56.13 | 18,555,990 | +5.23(+10.28%) |
Jan 18, 2024 | 51.98 | 52.61 | 49.91 | 50.90 | 3,437,705 | -0.47(-0.91%) |
Jan 17, 2024 | 50.47 | 51.44 | 48.99 | 51.37 | 3,546,933 | -0.37(-0.72%) |
Jan 16, 2024 | 53.00 | 53.25 | 50.69 | 51.74 | 4,045,362 | +0.82(+1.61%) |
Jan 12, 2024 | 54.86 | 56.22 | 50.62 | 50.92 | 4,273,105 | -4.25(-7.70%) |
Jan 11, 2024 | 56.00 | 57.00 | 53.79 | 55.17 | 3,600,290 | -1.26(-2.23%) |
Jan 10, 2024 | 56.30 | 57.73 | 55.60 | 56.43 | 3,219,472 | +0.68(+1.22%) |
Jan 09, 2024 | 54.01 | 57.04 | 53.89 | 55.75 | 2,700,357 | -0.64(-1.13%) |
Jan 08, 2024 | 55.46 | 56.49 | 54.69 | 56.39 | 2,872,884 | +1.03(+1.86%) |
Jan 05, 2024 | 55.17 | 57.07 | 55.10 | 55.36 | 3,827,938 | -0.89(-1.58%) |
Jan 04, 2024 | 54.00 | 56.73 | 53.44 | 56.25 | 4,902,576 | +1.21(+2.20%) |
Jan 03, 2024 | 56.59 | 57.17 | 53.99 | 55.04 | 5,768,211 | -3.75(-6.38%) |