Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 54.31 | 54.51 | 54.51 | 54.50 | 5,586,941 | -0.14(-0.26%) |
Mar 27, 2024 | 53.51 | 54.68 | 53.42 | 54.64 | 6,124,668 | +1.36(+2.55%) |
Mar 26, 2024 | 52.80 | 53.38 | 52.39 | 53.28 | 6,341,774 | +0.48(+0.91%) |
Mar 25, 2024 | 53.13 | 53.15 | 52.42 | 52.80 | 4,399,450 | -0.76(-1.42%) |
Mar 22, 2024 | 53.96 | 53.99 | 53.27 | 53.56 | 5,823,004 | +1.46(+2.80%) |
Mar 21, 2024 | 52.38 | 52.68 | 51.52 | 52.10 | 7,904,791 | +0.24(+0.46%) |
Mar 20, 2024 | 52.20 | 53.39 | 50.84 | 51.86 | 8,680,181 | -0.06(-0.12%) |
Mar 19, 2024 | 51.79 | 52.49 | 51.52 | 51.92 | 5,247,063 | +0.45(+0.87%) |
Mar 18, 2024 | 51.64 | 52.03 | 51.22 | 51.47 | 4,256,379 | -0.55(-1.05%) |
Mar 15, 2024 | 52.20 | 52.38 | 51.72 | 52.02 | 4,631,086 | -0.02(-0.04%) |
Mar 14, 2024 | 53.37 | 53.46 | 51.86 | 52.04 | 8,313,500 | -2.61(-4.78%) |
Mar 13, 2024 | 54.78 | 55.18 | 54.27 | 54.65 | 6,150,188 | -0.76(-1.36%) |
Mar 12, 2024 | 55.74 | 56.01 | 55.11 | 55.41 | 5,579,088 | -1.48(-2.60%) |
Mar 11, 2024 | 57.42 | 57.47 | 56.33 | 56.89 | 4,677,646 | -0.15(-0.26%) |
Mar 08, 2024 | 57.15 | 57.57 | 56.55 | 57.04 | 5,027,448 | -0.24(-0.42%) |
Mar 07, 2024 | 58.16 | 58.26 | 56.58 | 57.27 | 5,521,340 | -0.25(-0.43%) |
Mar 06, 2024 | 56.68 | 57.88 | 56.52 | 57.52 | 8,513,373 | +0.93(+1.65%) |
Mar 05, 2024 | 56.25 | 56.98 | 55.76 | 56.59 | 7,179,504 | +2.30(+4.23%) |
Mar 04, 2024 | 53.59 | 54.38 | 53.55 | 54.29 | 5,655,205 | -0.62(-1.12%) |
Mar 01, 2024 | 53.23 | 55.01 | 52.46 | 54.91 | 7,364,780 | +0.95(+1.77%) |
Feb 29, 2024 | 53.39 | 54.19 | 53.35 | 53.95 | 8,487,868 | +1.03(+1.95%) |
Feb 28, 2024 | 52.18 | 53.04 | 51.88 | 52.92 | 6,958,755 | +0.96(+1.86%) |
Feb 27, 2024 | 52.47 | 52.85 | 51.79 | 51.96 | 4,837,423 | -1.10(-2.08%) |
Feb 26, 2024 | 53.79 | 53.83 | 52.39 | 53.06 | 5,780,681 | -0.54(-1.00%) |
Feb 23, 2024 | 51.73 | 53.78 | 51.71 | 53.60 | 7,393,455 | +2.10(+4.07%) |
Feb 22, 2024 | 51.09 | 51.76 | 50.93 | 51.50 | 6,423,763 | +0.60(+1.17%) |
Feb 21, 2024 | 51.97 | 52.05 | 50.57 | 50.90 | 8,293,157 | -1.03(-1.99%) |
Feb 20, 2024 | 51.93 | 52.56 | 51.77 | 51.94 | 4,117,028 | +0.07(+0.13%) |
Feb 16, 2024 | 51.35 | 51.99 | 51.19 | 51.87 | 6,330,418 | -0.93(-1.77%) |
Feb 15, 2024 | 53.27 | 53.53 | 52.30 | 52.80 | 8,027,834 | +0.71(+1.35%) |
Feb 14, 2024 | 51.21 | 52.44 | 51.10 | 52.10 | 10,126,829 | +0.77(+1.49%) |
Feb 13, 2024 | 52.19 | 52.50 | 51.29 | 51.33 | 10,219,117 | -2.76(-5.11%) |
Feb 12, 2024 | 54.04 | 54.41 | 53.31 | 54.09 | 5,888,127 | +0.15(+0.28%) |
Feb 09, 2024 | 53.76 | 54.20 | 53.62 | 53.94 | 5,929,996 | -0.35(-0.64%) |
Feb 08, 2024 | 54.29 | 54.74 | 53.63 | 54.29 | 7,764,872 | -1.07(-1.94%) |
Feb 07, 2024 | 55.27 | 56.46 | 55.19 | 55.37 | 8,899,301 | -0.67(-1.19%) |
Feb 06, 2024 | 54.73 | 56.32 | 54.69 | 56.03 | 7,493,807 | +1.44(+2.64%) |
Feb 05, 2024 | 55.48 | 55.86 | 54.37 | 54.59 | 11,138,195 | -3.53(-6.07%) |
Feb 02, 2024 | 58.53 | 59.14 | 57.38 | 58.12 | 14,462,164 | -4.01(-6.45%) |
Feb 01, 2024 | 60.78 | 63.05 | 60.52 | 62.12 | 14,049,715 | +3.23(+5.48%) |
Jan 31, 2024 | 58.12 | 59.32 | 57.74 | 58.89 | 20,562,270 | +1.70(+2.97%) |
Jan 30, 2024 | 56.80 | 57.22 | 55.48 | 57.19 | 10,570,290 | +1.44(+2.58%) |
Jan 29, 2024 | 54.76 | 56.23 | 54.43 | 55.75 | 6,732,681 | +1.89(+3.51%) |
Jan 26, 2024 | 54.16 | 54.36 | 53.35 | 53.87 | 5,047,095 | -0.32(-0.59%) |
Jan 25, 2024 | 54.27 | 54.65 | 53.53 | 54.18 | 8,725,717 | +0.91(+1.72%) |
Jan 24, 2024 | 55.22 | 55.28 | 52.78 | 53.27 | 14,353,327 | -0.93(-1.72%) |
Jan 23, 2024 | 54.21 | 54.33 | 53.36 | 54.20 | 8,494,671 | -1.31(-2.36%) |
Jan 22, 2024 | 55.80 | 56.29 | 55.07 | 55.52 | 9,428,977 | +0.96(+1.77%) |
Jan 19, 2024 | 53.91 | 54.70 | 53.14 | 54.55 | 8,737,116 | +0.44(+0.81%) |
Jan 18, 2024 | 55.28 | 55.50 | 53.57 | 54.11 | 10,586,273 | -1.66(-2.98%) |
Jan 17, 2024 | 55.56 | 56.31 | 54.80 | 55.77 | 14,623,441 | -0.21(-0.37%) |
Jan 16, 2024 | 57.46 | 57.75 | 55.43 | 55.98 | 14,805,809 | -3.17(-5.36%) |
Jan 12, 2024 | 59.61 | 60.50 | 58.68 | 59.15 | 11,327,303 | -0.32(-0.53%) |
Jan 11, 2024 | 58.50 | 59.72 | 57.69 | 59.47 | 14,490,111 | +0.84(+1.44%) |
Jan 10, 2024 | 60.00 | 60.26 | 58.57 | 58.63 | 10,996,697 | -0.98(-1.65%) |
Jan 09, 2024 | 59.53 | 60.48 | 59.40 | 59.61 | 12,424,968 | -1.01(-1.67%) |
Jan 08, 2024 | 58.85 | 60.90 | 58.57 | 60.62 | 10,550,544 | +1.58(+2.68%) |
Jan 05, 2024 | 59.31 | 61.52 | 58.79 | 59.04 | 14,286,483 | -1.74(-2.86%) |
Jan 04, 2024 | 61.07 | 61.51 | 60.42 | 60.78 | 11,901,407 | -2.89(-4.54%) |
Jan 03, 2024 | 61.08 | 63.92 | 60.65 | 63.67 | 13,814,159 | +0.79(+1.25%) |