Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 63.67 | 63.99 | 63.39 | 63.91 | 12,831,252 | +0.12(+0.19%) |
Mar 27, 2024 | 62.16 | 63.85 | 62.02 | 63.79 | 13,472,441 | +2.36(+3.84%) |
Mar 26, 2024 | 62.62 | 62.91 | 61.30 | 61.43 | 13,829,120 | -1.18(-1.88%) |
Mar 25, 2024 | 62.00 | 62.64 | 61.41 | 62.61 | 11,485,014 | +0.83(+1.34%) |
Mar 22, 2024 | 62.22 | 62.49 | 61.72 | 61.78 | 10,046,342 | +0.42(+0.68%) |
Mar 21, 2024 | 62.20 | 63.38 | 61.29 | 61.36 | 18,986,942 | -0.84(-1.35%) |
Mar 20, 2024 | 61.45 | 62.41 | 61.36 | 62.20 | 14,568,766 | +0.93(+1.52%) |
Mar 19, 2024 | 60.38 | 61.38 | 60.26 | 61.27 | 11,440,226 | +1.10(+1.83%) |
Mar 18, 2024 | 60.08 | 61.13 | 59.44 | 60.17 | 17,072,050 | +0.09(+0.15%) |
Mar 15, 2024 | 59.20 | 60.13 | 58.88 | 60.08 | 32,424,624 | +0.54(+0.91%) |
Mar 14, 2024 | 59.20 | 60.24 | 59.11 | 59.54 | 16,995,748 | +0.00(+0.00%) |
Mar 13, 2024 | 59.00 | 60.37 | 58.95 | 59.54 | 17,494,976 | +2.39(+4.18%) |
Mar 12, 2024 | 57.67 | 58.00 | 56.55 | 57.15 | 9,633,172 | -0.72(-1.24%) |
Mar 11, 2024 | 57.57 | 58.14 | 56.89 | 57.87 | 9,732,852 | +0.06(+0.10%) |
Mar 08, 2024 | 56.72 | 58.16 | 56.31 | 57.81 | 12,735,622 | +1.56(+2.77%) |
Mar 07, 2024 | 56.08 | 56.47 | 55.53 | 56.25 | 10,225,318 | +0.72(+1.30%) |
Mar 06, 2024 | 55.98 | 56.91 | 55.26 | 55.53 | 11,074,705 | +0.13(+0.23%) |
Mar 05, 2024 | 55.00 | 56.51 | 54.95 | 55.40 | 16,022,010 | +0.43(+0.78%) |
Mar 04, 2024 | 54.78 | 55.07 | 53.95 | 54.97 | 11,670,835 | -0.24(-0.43%) |
Mar 01, 2024 | 55.26 | 55.62 | 54.28 | 55.21 | 15,398,239 | +0.02(+0.04%) |
Feb 29, 2024 | 55.49 | 55.86 | 54.96 | 55.19 | 20,005,892 | +0.15(+0.27%) |
Feb 28, 2024 | 55.35 | 55.72 | 54.71 | 55.04 | 13,312,399 | -0.52(-0.94%) |
Feb 27, 2024 | 55.44 | 55.98 | 54.79 | 55.56 | 12,439,753 | +0.41(+0.74%) |
Feb 26, 2024 | 55.90 | 55.93 | 54.86 | 55.15 | 12,749,368 | -1.12(-1.98%) |
Feb 23, 2024 | 56.28 | 56.94 | 56.00 | 56.27 | 10,660,639 | +0.11(+0.19%) |
Feb 22, 2024 | 56.27 | 56.56 | 55.81 | 56.16 | 10,519,737 | -0.43(-0.75%) |
Feb 21, 2024 | 56.50 | 56.81 | 56.13 | 56.58 | 9,407,468 | +0.49(+0.87%) |
Feb 20, 2024 | 56.23 | 56.80 | 55.54 | 56.10 | 13,132,502 | -0.42(-0.74%) |
Feb 16, 2024 | 56.34 | 56.90 | 55.82 | 56.51 | 10,040,735 | -0.24(-0.42%) |
Feb 15, 2024 | 55.79 | 57.14 | 55.71 | 56.75 | 9,992,736 | +1.25(+2.25%) |
Feb 14, 2024 | 54.89 | 55.56 | 54.59 | 55.50 | 8,937,908 | +0.75(+1.38%) |
Feb 13, 2024 | 56.36 | 56.62 | 54.17 | 54.75 | 12,874,781 | -2.28(-4.00%) |
Feb 12, 2024 | 56.08 | 57.11 | 55.99 | 57.03 | 9,709,348 | +0.96(+1.71%) |
Feb 09, 2024 | 55.47 | 56.12 | 55.21 | 56.07 | 8,076,817 | +0.29(+0.52%) |
Feb 08, 2024 | 55.91 | 55.91 | 54.88 | 55.78 | 8,217,517 | -0.09(-0.16%) |
Feb 07, 2024 | 55.81 | 56.15 | 55.13 | 55.87 | 7,831,234 | +0.15(+0.27%) |
Feb 06, 2024 | 55.49 | 56.07 | 55.01 | 55.72 | 10,399,719 | +0.26(+0.46%) |
Feb 05, 2024 | 56.85 | 56.91 | 55.38 | 55.46 | 14,422,744 | -2.16(-3.75%) |
Feb 02, 2024 | 58.36 | 58.49 | 57.45 | 57.62 | 15,089,728 | -1.59(-2.68%) |
Feb 01, 2024 | 57.86 | 59.29 | 57.48 | 59.21 | 8,766,541 | +1.11(+1.91%) |
Jan 31, 2024 | 59.16 | 59.44 | 57.90 | 58.10 | 11,226,417 | -0.64(-1.10%) |
Jan 30, 2024 | 58.96 | 59.21 | 58.03 | 58.74 | 7,879,300 | -0.29(-0.49%) |
Jan 29, 2024 | 57.94 | 59.25 | 57.68 | 59.03 | 10,194,730 | +1.08(+1.86%) |
Jan 26, 2024 | 57.80 | 58.48 | 57.69 | 57.95 | 11,756,613 | +0.50(+0.86%) |
Jan 25, 2024 | 58.42 | 58.82 | 56.54 | 57.45 | 15,845,584 | +0.96(+1.70%) |
Jan 24, 2024 | 57.57 | 57.88 | 56.24 | 56.49 | 14,591,501 | -0.37(-0.64%) |
Jan 23, 2024 | 56.76 | 56.99 | 56.37 | 56.86 | 16,257,552 | +0.53(+0.93%) |
Jan 22, 2024 | 56.85 | 57.27 | 56.14 | 56.33 | 13,077,977 | -0.41(-0.72%) |
Jan 19, 2024 | 57.20 | 57.26 | 56.06 | 56.74 | 12,879,422 | -0.39(-0.68%) |
Jan 18, 2024 | 57.43 | 57.55 | 56.71 | 57.13 | 9,709,942 | -0.61(-1.06%) |
Jan 17, 2024 | 58.92 | 59.47 | 57.28 | 57.74 | 11,643,389 | -2.06(-3.45%) |
Jan 16, 2024 | 60.11 | 60.64 | 59.66 | 59.80 | 11,739,074 | -0.68(-1.13%) |
Jan 12, 2024 | 60.63 | 61.10 | 60.36 | 60.49 | 7,871,058 | +0.32(+0.53%) |
Jan 11, 2024 | 61.44 | 61.63 | 60.05 | 60.17 | 10,783,135 | -1.55(-2.50%) |
Jan 10, 2024 | 61.46 | 62.16 | 61.34 | 61.72 | 8,173,325 | +0.27(+0.44%) |
Jan 09, 2024 | 62.37 | 62.47 | 61.32 | 61.45 | 6,983,934 | -0.90(-1.45%) |
Jan 08, 2024 | 61.22 | 62.48 | 61.03 | 62.35 | 7,837,682 | +0.83(+1.35%) |
Jan 05, 2024 | 61.09 | 61.99 | 60.71 | 61.52 | 7,875,237 | +0.28(+0.45%) |
Jan 04, 2024 | 61.61 | 62.19 | 61.17 | 61.24 | 10,664,174 | -0.19(-0.31%) |
Jan 03, 2024 | 60.56 | 61.56 | 59.91 | 61.43 | 10,400,006 | +0.42(+0.68%) |