Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 68.34 | 68.69 | 68.48 | 68.39 | 2,894,897 | +0.35(+0.51%) |
Mar 27, 2024 | 68.03 | 68.24 | 67.45 | 68.04 | 2,347,318 | +0.43(+0.64%) |
Mar 26, 2024 | 67.43 | 67.83 | 67.24 | 67.61 | 1,904,467 | +0.29(+0.43%) |
Mar 25, 2024 | 68.25 | 68.34 | 67.24 | 67.32 | 1,765,293 | -0.74(-1.09%) |
Mar 22, 2024 | 67.60 | 68.33 | 67.48 | 68.06 | 3,037,179 | +0.42(+0.62%) |
Mar 21, 2024 | 67.77 | 67.93 | 67.11 | 67.64 | 3,791,481 | +0.15(+0.22%) |
Mar 20, 2024 | 67.07 | 67.91 | 67.03 | 67.49 | 4,561,124 | +0.36(+0.54%) |
Mar 19, 2024 | 66.89 | 67.35 | 66.42 | 67.13 | 4,271,690 | +0.43(+0.64%) |
Mar 18, 2024 | 66.72 | 67.11 | 66.24 | 66.70 | 4,042,025 | +0.50(+0.75%) |
Mar 15, 2024 | 64.96 | 66.20 | 64.96 | 66.20 | 6,498,456 | +0.74(+1.13%) |
Mar 14, 2024 | 65.59 | 65.75 | 65.14 | 65.46 | 3,677,971 | -0.13(-0.20%) |
Mar 13, 2024 | 65.95 | 66.05 | 65.02 | 65.59 | 4,392,430 | -0.44(-0.67%) |
Mar 12, 2024 | 65.01 | 66.16 | 64.35 | 66.03 | 5,847,213 | +1.07(+1.65%) |
Mar 11, 2024 | 67.43 | 67.91 | 64.73 | 64.96 | 6,441,579 | -2.74(-4.04%) |
Mar 08, 2024 | 69.34 | 69.51 | 67.29 | 67.70 | 3,657,461 | -1.64(-2.36%) |
Mar 07, 2024 | 69.08 | 69.45 | 68.69 | 69.34 | 2,512,476 | +0.60(+0.87%) |
Mar 06, 2024 | 68.10 | 69.23 | 68.05 | 68.74 | 4,688,173 | +0.82(+1.21%) |
Mar 05, 2024 | 67.60 | 68.29 | 67.39 | 67.92 | 2,956,464 | +0.17(+0.25%) |
Mar 04, 2024 | 67.01 | 67.93 | 66.91 | 67.75 | 1,923,407 | +0.79(+1.18%) |
Mar 01, 2024 | 66.60 | 67.20 | 66.46 | 66.96 | 2,174,014 | +0.45(+0.68%) |
Feb 29, 2024 | 66.75 | 66.84 | 66.20 | 66.51 | 3,720,814 | -0.21(-0.31%) |
Feb 28, 2024 | 65.94 | 66.86 | 65.70 | 66.72 | 2,344,591 | +0.79(+1.20%) |
Feb 27, 2024 | 65.88 | 66.15 | 65.34 | 65.93 | 1,982,462 | +0.11(+0.17%) |
Feb 26, 2024 | 66.04 | 66.24 | 65.61 | 65.82 | 2,651,742 | -0.01(-0.02%) |
Feb 23, 2024 | 65.14 | 65.90 | 65.03 | 65.83 | 4,351,660 | +0.81(+1.25%) |
Feb 22, 2024 | 63.93 | 65.08 | 63.73 | 65.02 | 2,707,270 | +1.54(+2.42%) |
Feb 21, 2024 | 63.21 | 63.96 | 63.11 | 63.48 | 5,372,454 | +0.41(+0.65%) |
Feb 20, 2024 | 62.80 | 63.62 | 62.66 | 63.07 | 3,712,247 | +0.29(+0.46%) |
Feb 16, 2024 | 63.49 | 63.88 | 62.68 | 62.78 | 2,688,509 | -0.45(-0.71%) |
Feb 15, 2024 | 63.42 | 63.65 | 63.22 | 63.23 | 3,243,379 | -0.11(-0.17%) |
Feb 14, 2024 | 62.53 | 63.39 | 62.35 | 63.34 | 3,363,384 | +1.40(+2.26%) |
Feb 13, 2024 | 59.96 | 61.94 | 58.51 | 61.94 | 6,247,171 | +3.15(+5.35%) |
Feb 12, 2024 | 58.60 | 58.83 | 58.30 | 58.79 | 3,657,894 | +0.23(+0.39%) |
Feb 09, 2024 | 59.34 | 59.36 | 58.52 | 58.56 | 2,451,091 | -0.57(-0.96%) |
Feb 08, 2024 | 59.11 | 59.28 | 58.82 | 59.13 | 2,186,109 | +0.13(+0.22%) |
Feb 07, 2024 | 58.64 | 59.33 | 58.49 | 59.00 | 3,047,653 | +0.66(+1.13%) |
Feb 06, 2024 | 57.73 | 58.40 | 57.58 | 58.34 | 2,147,323 | +0.64(+1.11%) |
Feb 05, 2024 | 57.17 | 57.89 | 57.04 | 57.71 | 2,615,113 | +0.07(+0.12%) |
Feb 02, 2024 | 57.36 | 57.86 | 56.92 | 57.64 | 3,102,141 | +0.34(+0.59%) |
Feb 01, 2024 | 56.52 | 57.34 | 56.21 | 57.30 | 2,306,309 | +1.12(+1.99%) |
Jan 31, 2024 | 56.03 | 56.81 | 55.81 | 56.18 | 4,404,490 | +0.28(+0.50%) |
Jan 30, 2024 | 55.67 | 56.09 | 54.77 | 55.90 | 2,990,403 | +0.20(+0.36%) |
Jan 29, 2024 | 55.33 | 55.71 | 55.24 | 55.70 | 3,039,013 | +0.35(+0.63%) |
Jan 26, 2024 | 55.40 | 55.53 | 54.92 | 55.35 | 4,246,369 | +0.16(+0.29%) |
Jan 25, 2024 | 56.26 | 56.49 | 54.31 | 55.19 | 8,775,325 | -1.07(-1.90%) |
Jan 24, 2024 | 56.60 | 56.95 | 56.22 | 56.26 | 2,424,263 | -0.09(-0.16%) |
Jan 23, 2024 | 56.02 | 56.68 | 55.89 | 56.35 | 3,876,383 | +0.36(+0.64%) |
Jan 22, 2024 | 55.73 | 56.46 | 55.67 | 55.99 | 2,005,907 | +0.33(+0.59%) |
Jan 19, 2024 | 55.17 | 55.84 | 54.86 | 55.66 | 2,048,904 | +0.55(+1.00%) |
Jan 18, 2024 | 53.87 | 55.19 | 53.72 | 55.11 | 3,102,735 | +1.62(+3.02%) |
Jan 17, 2024 | 53.22 | 54.08 | 53.10 | 53.49 | 2,267,956 | -0.09(-0.17%) |
Jan 16, 2024 | 55.16 | 55.27 | 53.22 | 53.58 | 4,611,008 | -1.88(-3.38%) |
Jan 12, 2024 | 55.59 | 55.82 | 55.17 | 55.46 | 2,262,487 | +0.03(+0.05%) |
Jan 11, 2024 | 55.60 | 55.67 | 54.76 | 55.43 | 2,364,300 | -0.06(-0.11%) |
Jan 10, 2024 | 54.92 | 55.60 | 54.67 | 55.49 | 4,231,761 | +1.86(+3.46%) |
Jan 09, 2024 | 53.61 | 53.86 | 53.33 | 53.63 | 2,659,693 | -0.38(-0.70%) |
Jan 08, 2024 | 53.45 | 54.05 | 52.65 | 54.01 | 2,528,611 | +0.26(+0.48%) |
Jan 05, 2024 | 52.85 | 54.17 | 52.53 | 53.75 | 4,012,991 | +1.23(+2.34%) |
Jan 04, 2024 | 52.96 | 53.34 | 52.48 | 52.52 | 1,698,135 | -0.16(-0.30%) |
Jan 03, 2024 | 53.51 | 53.72 | 52.65 | 52.68 | 3,084,505 | -0.97(-1.81%) |