Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 57.90 | 58.22 | 58.18 | 58.11 | 2,479,736 | +0.36(+0.62%) |
Mar 27, 2024 | 57.13 | 57.75 | 57.13 | 57.75 | 1,965,942 | +0.79(+1.39%) |
Mar 26, 2024 | 57.37 | 57.45 | 56.94 | 56.96 | 2,015,961 | -0.24(-0.42%) |
Mar 25, 2024 | 57.21 | 57.56 | 57.17 | 57.20 | 1,686,635 | +0.09(+0.16%) |
Mar 22, 2024 | 57.31 | 57.41 | 57.06 | 57.11 | 1,548,432 | -0.27(-0.47%) |
Mar 21, 2024 | 57.23 | 57.47 | 57.08 | 57.38 | 2,564,857 | +0.19(+0.33%) |
Mar 20, 2024 | 56.59 | 57.31 | 56.47 | 57.19 | 2,154,835 | +0.56(+0.99%) |
Mar 19, 2024 | 56.11 | 56.65 | 56.06 | 56.63 | 1,757,479 | +0.55(+0.98%) |
Mar 18, 2024 | 56.21 | 56.27 | 55.77 | 56.08 | 2,073,836 | +0.01(+0.02%) |
Mar 15, 2024 | 55.89 | 56.24 | 55.71 | 56.07 | 1,726,258 | +0.18(+0.32%) |
Mar 14, 2024 | 56.16 | 56.31 | 55.57 | 55.89 | 1,583,727 | -0.26(-0.46%) |
Mar 13, 2024 | 55.79 | 56.33 | 55.79 | 56.15 | 2,294,165 | +0.59(+1.06%) |
Mar 12, 2024 | 55.49 | 55.69 | 55.15 | 55.56 | 1,478,782 | +0.25(+0.45%) |
Mar 11, 2024 | 55.10 | 55.31 | 54.80 | 55.31 | 1,886,823 | +0.11(+0.20%) |
Mar 08, 2024 | 55.33 | 55.47 | 55.03 | 55.20 | 3,778,657 | +0.02(+0.04%) |
Mar 07, 2024 | 54.86 | 55.27 | 54.86 | 55.18 | 7,274,599 | +0.54(+0.99%) |
Mar 06, 2024 | 54.70 | 54.88 | 54.52 | 54.64 | 1,766,370 | +0.32(+0.59%) |
Mar 05, 2024 | 54.21 | 54.68 | 54.14 | 54.32 | 1,745,009 | -0.04(-0.07%) |
Mar 04, 2024 | 54.60 | 54.77 | 54.34 | 54.36 | 1,662,380 | -0.18(-0.33%) |
Mar 01, 2024 | 54.26 | 54.54 | 54.10 | 54.54 | 2,128,811 | +0.58(+1.07%) |
Feb 29, 2024 | 53.92 | 54.09 | 53.74 | 53.96 | 1,883,439 | +0.26(+0.48%) |
Feb 28, 2024 | 53.76 | 53.96 | 53.59 | 53.70 | 1,757,154 | -0.08(-0.15%) |
Feb 27, 2024 | 53.85 | 53.94 | 53.62 | 53.78 | 1,951,439 | +0.12(+0.22%) |
Feb 26, 2024 | 53.65 | 53.91 | 53.46 | 53.66 | 1,782,085 | +0.06(+0.11%) |
Feb 23, 2024 | 53.44 | 53.68 | 53.30 | 53.60 | 1,699,783 | +0.11(+0.21%) |
Feb 22, 2024 | 53.10 | 53.60 | 52.93 | 53.49 | 1,604,280 | +0.49(+0.92%) |
Feb 21, 2024 | 52.61 | 53.00 | 52.55 | 53.00 | 1,941,839 | +0.50(+0.95%) |
Feb 20, 2024 | 52.45 | 52.69 | 52.37 | 52.50 | 1,846,747 | -0.31(-0.59%) |
Feb 16, 2024 | 52.96 | 53.20 | 52.79 | 52.81 | 1,813,391 | -0.38(-0.71%) |
Feb 15, 2024 | 52.31 | 53.24 | 52.31 | 53.19 | 2,125,033 | +0.92(+1.76%) |
Feb 14, 2024 | 52.14 | 52.29 | 51.84 | 52.27 | 2,177,257 | +0.40(+0.77%) |
Feb 13, 2024 | 52.05 | 52.18 | 51.53 | 51.87 | 2,222,372 | -0.89(-1.69%) |
Feb 12, 2024 | 52.23 | 52.91 | 52.23 | 52.76 | 2,016,586 | +0.62(+1.19%) |
Feb 09, 2024 | 52.22 | 52.25 | 51.88 | 52.14 | 1,860,985 | -0.18(-0.34%) |
Feb 08, 2024 | 52.08 | 52.33 | 51.95 | 52.32 | 1,841,201 | +0.28(+0.54%) |
Feb 07, 2024 | 51.99 | 52.12 | 51.75 | 52.04 | 1,969,926 | +0.24(+0.46%) |
Feb 06, 2024 | 51.63 | 51.98 | 51.56 | 51.80 | 2,361,394 | +0.30(+0.58%) |
Feb 05, 2024 | 51.58 | 51.74 | 51.10 | 51.50 | 2,515,811 | -0.33(-0.64%) |
Feb 02, 2024 | 51.88 | 52.07 | 51.41 | 51.83 | 1,857,919 | -0.19(-0.37%) |
Feb 01, 2024 | 51.88 | 52.06 | 51.54 | 52.02 | 2,282,958 | +0.31(+0.60%) |
Jan 31, 2024 | 52.39 | 52.43 | 51.70 | 51.71 | 2,032,089 | -0.67(-1.28%) |
Jan 30, 2024 | 51.89 | 52.42 | 51.80 | 52.38 | 2,182,682 | +0.36(+0.69%) |
Jan 29, 2024 | 51.91 | 52.05 | 51.62 | 52.02 | 2,055,545 | +0.09(+0.17%) |
Jan 26, 2024 | 51.83 | 52.03 | 51.59 | 51.93 | 1,749,839 | +0.17(+0.33%) |
Jan 25, 2024 | 51.38 | 51.76 | 51.21 | 51.76 | 2,095,517 | +0.70(+1.37%) |
Jan 24, 2024 | 51.43 | 51.52 | 50.99 | 51.06 | 2,443,547 | -0.09(-0.18%) |
Jan 23, 2024 | 51.34 | 51.49 | 51.03 | 51.15 | 2,413,634 | -0.37(-0.72%) |
Jan 22, 2024 | 51.29 | 51.53 | 51.14 | 51.52 | 2,057,134 | +0.27(+0.53%) |
Jan 19, 2024 | 50.95 | 51.28 | 50.63 | 51.25 | 1,998,223 | +0.39(+0.77%) |
Jan 18, 2024 | 50.95 | 50.95 | 50.45 | 50.86 | 2,629,330 | +0.09(+0.18%) |
Jan 17, 2024 | 50.71 | 51.01 | 50.61 | 50.77 | 2,106,889 | -0.43(-0.84%) |
Jan 16, 2024 | 51.54 | 51.57 | 51.07 | 51.20 | 1,955,870 | -0.57(-1.10%) |
Jan 12, 2024 | 52.15 | 52.24 | 51.66 | 51.77 | 1,923,303 | -0.02(-0.04%) |
Jan 11, 2024 | 51.83 | 51.83 | 51.40 | 51.79 | 1,867,444 | +0.12(+0.23%) |
Jan 10, 2024 | 51.82 | 51.85 | 51.49 | 51.67 | 2,072,991 | -0.08(-0.15%) |
Jan 09, 2024 | 51.91 | 51.94 | 51.59 | 51.75 | 2,559,206 | -0.35(-0.67%) |
Jan 08, 2024 | 51.64 | 52.10 | 51.37 | 52.10 | 2,645,715 | +0.29(+0.56%) |
Jan 05, 2024 | 51.65 | 52.12 | 51.62 | 51.81 | 1,973,443 | +0.19(+0.37%) |
Jan 04, 2024 | 52.12 | 52.23 | 51.59 | 51.62 | 2,444,251 | -0.40(-0.77%) |
Jan 03, 2024 | 52.13 | 52.37 | 51.73 | 52.02 | 2,380,828 | -0.25(-0.48%) |