Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 62.05 | 61.93 | 61.91 | 61.77 | 4,189,777 | -0.18(-0.29%) |
Mar 27, 2024 | 61.08 | 62.13 | 61.05 | 61.95 | 4,151,451 | +1.15(+1.89%) |
Mar 26, 2024 | 61.58 | 61.58 | 60.69 | 60.80 | 3,968,439 | -0.68(-1.10%) |
Mar 25, 2024 | 61.07 | 62.04 | 60.99 | 61.48 | 4,368,706 | +0.50(+0.82%) |
Mar 22, 2024 | 61.96 | 62.05 | 60.58 | 60.98 | 4,508,613 | -0.46(-0.75%) |
Mar 21, 2024 | 60.49 | 61.95 | 60.45 | 61.44 | 6,155,245 | +1.14(+1.89%) |
Mar 20, 2024 | 60.02 | 60.75 | 59.88 | 60.30 | 5,183,157 | +0.28(+0.46%) |
Mar 19, 2024 | 59.17 | 60.22 | 59.17 | 60.02 | 6,780,896 | +0.61(+1.03%) |
Mar 18, 2024 | 58.12 | 60.09 | 58.12 | 59.41 | 7,388,289 | +1.08(+1.85%) |
Mar 15, 2024 | 56.82 | 58.79 | 56.75 | 58.33 | 14,317,141 | +1.08(+1.89%) |
Mar 14, 2024 | 57.43 | 58.61 | 56.72 | 57.25 | 9,120,811 | -0.06(-0.10%) |
Mar 13, 2024 | 56.55 | 58.34 | 56.50 | 57.31 | 14,659,130 | +1.18(+2.10%) |
Mar 12, 2024 | 56.14 | 57.49 | 55.74 | 56.13 | 11,106,913 | +2.12(+3.93%) |
Mar 11, 2024 | 53.79 | 54.64 | 53.77 | 54.00 | 5,293,131 | +0.10(+0.18%) |
Mar 08, 2024 | 53.31 | 54.33 | 53.06 | 53.91 | 4,837,286 | +0.55(+1.03%) |
Mar 07, 2024 | 53.48 | 54.91 | 52.52 | 53.35 | 11,440,066 | +0.10(+0.18%) |
Mar 06, 2024 | 52.87 | 53.49 | 52.72 | 53.26 | 3,530,817 | +0.68(+1.29%) |
Mar 05, 2024 | 52.09 | 52.84 | 52.02 | 52.58 | 4,423,577 | +0.24(+0.45%) |
Mar 04, 2024 | 53.35 | 53.49 | 52.05 | 52.34 | 4,791,055 | -1.00(-1.88%) |
Mar 01, 2024 | 53.74 | 53.85 | 52.67 | 53.34 | 8,215,747 | +1.11(+2.13%) |
Feb 29, 2024 | 52.66 | 52.99 | 51.93 | 52.23 | 5,020,569 | +0.10(+0.19%) |
Feb 28, 2024 | 51.93 | 52.60 | 51.78 | 52.13 | 3,077,856 | +0.22(+0.42%) |
Feb 27, 2024 | 52.54 | 52.89 | 51.83 | 51.92 | 3,846,156 | -0.37(-0.71%) |
Feb 26, 2024 | 52.56 | 52.72 | 52.15 | 52.29 | 3,100,533 | -0.28(-0.52%) |
Feb 23, 2024 | 52.62 | 53.03 | 52.12 | 52.57 | 3,158,252 | -0.25(-0.47%) |
Feb 22, 2024 | 52.70 | 53.02 | 52.08 | 52.81 | 6,623,137 | -0.20(-0.37%) |
Feb 21, 2024 | 52.42 | 53.04 | 52.22 | 53.01 | 3,194,160 | +0.49(+0.94%) |
Feb 20, 2024 | 52.64 | 52.96 | 51.87 | 52.52 | 4,533,121 | -0.25(-0.47%) |
Feb 16, 2024 | 53.40 | 53.62 | 52.48 | 52.76 | 3,358,177 | -0.65(-1.22%) |
Feb 15, 2024 | 52.38 | 53.83 | 52.37 | 53.41 | 3,890,220 | +1.02(+1.95%) |
Feb 14, 2024 | 51.68 | 52.44 | 51.58 | 52.39 | 3,806,466 | +0.79(+1.52%) |
Feb 13, 2024 | 52.62 | 53.28 | 51.60 | 51.60 | 5,362,259 | -1.25(-2.36%) |
Feb 12, 2024 | 52.34 | 52.97 | 52.27 | 52.85 | 3,711,974 | +0.68(+1.30%) |
Feb 09, 2024 | 51.83 | 52.38 | 51.47 | 52.17 | 5,611,727 | +0.34(+0.66%) |
Feb 08, 2024 | 52.03 | 52.16 | 51.45 | 51.83 | 3,534,238 | -0.18(-0.34%) |
Feb 07, 2024 | 51.76 | 52.29 | 51.42 | 52.01 | 4,116,689 | +0.01(+0.02%) |
Feb 06, 2024 | 51.67 | 52.63 | 51.46 | 52.00 | 5,991,485 | +0.40(+0.77%) |
Feb 05, 2024 | 53.39 | 53.59 | 51.51 | 51.60 | 10,883,044 | -2.66(-4.90%) |
Feb 02, 2024 | 55.14 | 55.37 | 54.24 | 54.26 | 4,870,815 | -1.04(-1.89%) |
Feb 01, 2024 | 54.25 | 55.33 | 54.13 | 55.30 | 5,800,746 | +1.15(+2.12%) |
Jan 31, 2024 | 54.51 | 54.81 | 53.81 | 54.15 | 11,263,208 | -0.41(-0.75%) |
Jan 30, 2024 | 53.68 | 54.71 | 53.31 | 54.56 | 7,455,029 | +1.03(+1.93%) |
Jan 29, 2024 | 52.52 | 53.73 | 51.70 | 53.53 | 12,041,622 | +2.82(+5.55%) |
Jan 26, 2024 | 50.67 | 51.14 | 49.84 | 50.71 | 11,080,913 | +0.65(+1.30%) |
Jan 25, 2024 | 51.28 | 51.74 | 49.42 | 50.06 | 13,547,780 | -1.22(-2.37%) |
Jan 24, 2024 | 50.96 | 52.87 | 50.60 | 51.28 | 13,989,187 | +0.31(+0.61%) |
Jan 23, 2024 | 50.89 | 52.80 | 50.48 | 50.96 | 25,146,088 | +0.60(+1.20%) |
Jan 22, 2024 | 55.42 | 56.27 | 50.17 | 50.36 | 48,594,064 | -16.08(-24.20%) |
Jan 19, 2024 | 66.99 | 67.04 | 66.25 | 66.44 | 5,163,056 | -0.54(-0.80%) |
Jan 18, 2024 | 66.91 | 67.08 | 66.41 | 66.97 | 2,677,787 | -0.18(-0.26%) |
Jan 17, 2024 | 66.74 | 67.72 | 66.59 | 67.15 | 2,632,272 | -0.18(-0.26%) |
Jan 16, 2024 | 67.98 | 68.05 | 67.08 | 67.32 | 3,018,948 | -0.45(-0.66%) |
Jan 12, 2024 | 68.20 | 68.70 | 67.61 | 67.77 | 2,615,989 | +0.09(+0.13%) |
Jan 11, 2024 | 67.49 | 67.97 | 67.24 | 67.68 | 2,811,450 | +0.14(+0.20%) |
Jan 10, 2024 | 68.86 | 69.06 | 67.52 | 67.55 | 3,572,353 | -1.31(-1.90%) |
Jan 09, 2024 | 69.11 | 69.16 | 68.29 | 68.85 | 2,950,993 | -0.38(-0.55%) |
Jan 08, 2024 | 68.53 | 69.25 | 67.98 | 69.23 | 3,168,620 | +0.24(+0.35%) |
Jan 05, 2024 | 69.53 | 70.15 | 68.48 | 68.99 | 3,003,418 | -0.92(-1.31%) |
Jan 04, 2024 | 71.27 | 71.37 | 69.87 | 69.90 | 3,533,105 | -1.34(-1.89%) |
Jan 03, 2024 | 70.62 | 72.12 | 70.33 | 71.25 | 3,859,751 | +0.36(+0.51%) |