Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 58.18 | 58.20 | 58.20 | 58.20 | 1,385,490 | -0.09(-0.15%) |
Mar 27, 2024 | 58.20 | 58.31 | 58.19 | 58.29 | 1,319,407 | +0.15(+0.26%) |
Mar 26, 2024 | 58.05 | 58.15 | 58.01 | 58.14 | 1,286,597 | +0.05(+0.09%) |
Mar 25, 2024 | 58.14 | 58.15 | 58.06 | 58.09 | 1,286,417 | -0.09(-0.15%) |
Mar 22, 2024 | 58.20 | 58.20 | 58.15 | 58.18 | 1,774,587 | +0.18(+0.31%) |
Mar 21, 2024 | 58.06 | 58.09 | 57.96 | 58.00 | 1,389,368 | +0.02(+0.03%) |
Mar 20, 2024 | 57.88 | 58.08 | 57.84 | 57.98 | 2,988,802 | +0.14(+0.24%) |
Mar 19, 2024 | 57.82 | 57.89 | 57.79 | 57.84 | 2,452,765 | +0.12(+0.21%) |
Mar 18, 2024 | 57.74 | 57.77 | 57.67 | 57.72 | 1,400,247 | -0.06(-0.10%) |
Mar 15, 2024 | 57.80 | 57.84 | 57.76 | 57.78 | 1,626,762 | -0.08(-0.14%) |
Mar 14, 2024 | 57.99 | 57.99 | 57.84 | 57.86 | 1,768,361 | -0.28(-0.48%) |
Mar 13, 2024 | 58.18 | 58.23 | 58.13 | 58.14 | 1,983,091 | -0.10(-0.17%) |
Mar 12, 2024 | 58.31 | 58.31 | 58.19 | 58.24 | 1,933,302 | -0.17(-0.29%) |
Mar 11, 2024 | 58.46 | 58.46 | 58.37 | 58.41 | 2,025,684 | -0.08(-0.14%) |
Mar 08, 2024 | 58.53 | 58.55 | 58.44 | 58.48 | 2,186,596 | +0.06(+0.10%) |
Mar 07, 2024 | 58.41 | 58.43 | 58.32 | 58.42 | 2,244,779 | +0.12(+0.20%) |
Mar 06, 2024 | 58.33 | 58.42 | 58.29 | 58.31 | 2,343,501 | +0.07(+0.12%) |
Mar 05, 2024 | 58.21 | 58.31 | 58.15 | 58.24 | 2,338,081 | +0.21(+0.36%) |
Mar 04, 2024 | 57.99 | 58.07 | 57.98 | 58.03 | 2,467,757 | -0.10(-0.17%) |
Mar 01, 2024 | 57.87 | 58.16 | 57.78 | 58.13 | 4,143,911 | +0.22(+0.38%) |
Feb 29, 2024 | 57.85 | 58.00 | 57.84 | 57.91 | 3,827,303 | +0.10(+0.17%) |
Feb 28, 2024 | 57.72 | 57.82 | 57.70 | 57.81 | 5,310,748 | +0.15(+0.26%) |
Feb 27, 2024 | 57.69 | 57.76 | 57.63 | 57.66 | 5,140,256 | -0.07(-0.12%) |
Feb 26, 2024 | 57.79 | 57.79 | 57.64 | 57.73 | 13,100,109 | -0.07(-0.12%) |
Feb 23, 2024 | 57.65 | 57.83 | 57.65 | 57.80 | 12,841,896 | +0.15(+0.26%) |
Feb 22, 2024 | 57.64 | 57.74 | 57.58 | 57.65 | 14,665,750 | -0.02(-0.03%) |
Feb 21, 2024 | 57.84 | 57.86 | 57.65 | 57.67 | 10,484,000 | -0.15(-0.26%) |
Feb 20, 2024 | 57.83 | 57.90 | 57.80 | 57.82 | 15,237,949 | +0.10(+0.17%) |
Feb 16, 2024 | 57.65 | 57.73 | 57.62 | 57.72 | 3,451,844 | -0.20(-0.34%) |
Feb 15, 2024 | 57.98 | 58.01 | 57.85 | 57.92 | 3,203,754 | +0.14(+0.24%) |
Feb 14, 2024 | 57.67 | 57.85 | 57.67 | 57.78 | 2,446,257 | +0.18(+0.31%) |
Feb 13, 2024 | 57.77 | 57.80 | 57.59 | 57.60 | 5,188,685 | -0.50(-0.85%) |
Feb 12, 2024 | 58.11 | 58.16 | 58.03 | 58.10 | 1,220,946 | +0.04(+0.07%) |
Feb 09, 2024 | 58.02 | 58.09 | 58.01 | 58.06 | 1,768,810 | -0.07(-0.12%) |
Feb 08, 2024 | 58.18 | 58.21 | 58.10 | 58.13 | 1,179,077 | -0.13(-0.22%) |
Feb 07, 2024 | 58.26 | 58.42 | 58.24 | 58.26 | 1,858,782 | -0.08(-0.14%) |
Feb 06, 2024 | 58.15 | 58.36 | 58.13 | 58.33 | 1,508,811 | +0.26(+0.44%) |
Feb 05, 2024 | 58.21 | 58.24 | 58.05 | 58.08 | 1,782,494 | -0.40(-0.68%) |
Feb 02, 2024 | 58.54 | 58.61 | 58.38 | 58.47 | 2,125,288 | -0.54(-0.91%) |
Feb 01, 2024 | 58.96 | 59.16 | 58.84 | 59.01 | 1,864,837 | +0.21(+0.35%) |
Jan 31, 2024 | 58.65 | 58.81 | 58.59 | 58.80 | 2,535,019 | +0.38(+0.64%) |
Jan 30, 2024 | 58.49 | 58.51 | 58.29 | 58.43 | 1,939,100 | -0.01(-0.02%) |
Jan 29, 2024 | 58.34 | 58.46 | 58.30 | 58.44 | 1,497,658 | +0.22(+0.37%) |
Jan 26, 2024 | 58.25 | 58.25 | 58.15 | 58.22 | 1,329,150 | -0.08(-0.14%) |
Jan 25, 2024 | 58.24 | 58.31 | 58.19 | 58.30 | 1,383,483 | +0.20(+0.34%) |
Jan 24, 2024 | 58.37 | 58.37 | 58.08 | 58.10 | 2,289,407 | -0.11(-0.19%) |
Jan 23, 2024 | 58.21 | 58.22 | 58.16 | 58.21 | 1,915,993 | -0.08(-0.14%) |
Jan 22, 2024 | 58.29 | 58.34 | 58.25 | 58.29 | 4,344,797 | +0.13(+0.22%) |
Jan 19, 2024 | 58.10 | 58.16 | 58.00 | 58.16 | 4,256,757 | -0.03(-0.05%) |
Jan 18, 2024 | 58.25 | 58.27 | 58.15 | 58.19 | 2,081,361 | -0.05(-0.08%) |
Jan 17, 2024 | 58.27 | 58.34 | 58.17 | 58.24 | 2,268,948 | -0.21(-0.36%) |
Jan 16, 2024 | 58.60 | 58.65 | 58.37 | 58.45 | 2,967,143 | -0.29(-0.49%) |
Jan 12, 2024 | 58.74 | 58.85 | 58.66 | 58.73 | 2,430,303 | +0.15(+0.25%) |
Jan 11, 2024 | 58.40 | 58.61 | 58.36 | 58.59 | 2,295,247 | +0.28(+0.47%) |
Jan 10, 2024 | 58.45 | 58.47 | 58.30 | 58.31 | 2,796,027 | -0.06(-0.10%) |
Jan 09, 2024 | 58.32 | 58.41 | 58.32 | 58.37 | 2,950,734 | +0.02(+0.03%) |
Jan 08, 2024 | 58.27 | 58.50 | 58.24 | 58.35 | 3,084,068 | +0.13(+0.22%) |
Jan 05, 2024 | 58.20 | 58.50 | 58.16 | 58.22 | 2,681,968 | -0.13(-0.22%) |
Jan 04, 2024 | 58.34 | 58.40 | 58.30 | 58.35 | 2,138,283 | -0.23(-0.39%) |
Jan 03, 2024 | 58.32 | 58.59 | 58.28 | 58.58 | 3,876,392 | +0.12(+0.20%) |