Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 54.23 | 54.44 | 54.18 | 54.40 | 2,922,464 | -0.10(-0.18%) |
Mar 27, 2024 | 54.20 | 54.50 | 54.13 | 54.50 | 2,569,560 | +0.40(+0.74%) |
Mar 26, 2024 | 54.31 | 54.33 | 54.10 | 54.10 | 3,042,427 | +0.06(+0.11%) |
Mar 25, 2024 | 53.92 | 54.20 | 53.90 | 54.04 | 1,655,962 | +0.01(+0.02%) |
Mar 22, 2024 | 54.13 | 54.22 | 53.99 | 54.03 | 1,838,482 | -0.04(-0.07%) |
Mar 21, 2024 | 54.11 | 54.28 | 54.05 | 54.07 | 2,213,773 | -0.03(-0.06%) |
Mar 20, 2024 | 53.42 | 54.16 | 53.42 | 54.10 | 3,631,465 | +0.55(+1.03%) |
Mar 19, 2024 | 53.38 | 53.67 | 53.36 | 53.55 | 3,397,846 | +0.25(+0.47%) |
Mar 18, 2024 | 53.43 | 53.53 | 53.26 | 53.30 | 4,739,462 | -0.04(-0.07%) |
Mar 15, 2024 | 53.32 | 53.47 | 53.19 | 53.34 | 6,165,253 | +0.27(+0.51%) |
Mar 14, 2024 | 53.46 | 53.46 | 52.90 | 53.07 | 36,293,100 | -0.54(-1.01%) |
Mar 13, 2024 | 53.52 | 53.75 | 53.52 | 53.61 | 2,279,400 | +0.07(+0.13%) |
Mar 12, 2024 | 53.35 | 53.56 | 53.19 | 53.54 | 2,994,857 | +0.26(+0.49%) |
Mar 11, 2024 | 53.19 | 53.30 | 52.98 | 53.28 | 1,618,847 | -0.32(-0.60%) |
Mar 08, 2024 | 53.79 | 53.91 | 53.53 | 53.60 | 1,294,660 | +0.05(+0.09%) |
Mar 07, 2024 | 53.42 | 53.61 | 53.39 | 53.55 | 3,236,721 | +0.48(+0.90%) |
Mar 06, 2024 | 53.11 | 53.23 | 53.01 | 53.07 | 1,868,556 | +0.58(+1.10%) |
Mar 05, 2024 | 52.50 | 52.74 | 52.38 | 52.49 | 1,989,315 | +0.14(+0.27%) |
Mar 04, 2024 | 52.37 | 52.45 | 52.28 | 52.35 | 2,161,241 | -0.22(-0.42%) |
Mar 01, 2024 | 52.40 | 52.60 | 52.17 | 52.57 | 1,434,769 | +0.42(+0.81%) |
Feb 29, 2024 | 52.33 | 52.43 | 51.95 | 52.15 | 1,475,204 | +0.10(+0.19%) |
Feb 28, 2024 | 52.04 | 52.15 | 52.00 | 52.05 | 1,140,960 | -0.28(-0.54%) |
Feb 27, 2024 | 52.22 | 52.38 | 52.22 | 52.33 | 1,222,547 | +0.22(+0.42%) |
Feb 26, 2024 | 52.27 | 52.29 | 52.00 | 52.11 | 1,186,090 | -0.20(-0.38%) |
Feb 23, 2024 | 52.25 | 52.38 | 52.20 | 52.31 | 1,477,830 | +0.09(+0.17%) |
Feb 22, 2024 | 52.21 | 52.26 | 52.03 | 52.22 | 2,227,599 | +0.37(+0.71%) |
Feb 21, 2024 | 51.68 | 51.88 | 51.64 | 51.85 | 1,705,713 | +0.10(+0.19%) |
Feb 20, 2024 | 51.78 | 51.91 | 51.68 | 51.75 | 1,697,283 | +0.32(+0.62%) |
Feb 16, 2024 | 51.37 | 51.63 | 51.30 | 51.43 | 1,763,305 | +0.03(+0.06%) |
Feb 15, 2024 | 50.98 | 51.41 | 50.90 | 51.40 | 2,367,038 | +0.58(+1.14%) |
Feb 14, 2024 | 50.68 | 50.83 | 50.60 | 50.82 | 2,608,205 | +0.36(+0.71%) |
Feb 13, 2024 | 50.79 | 50.88 | 50.28 | 50.46 | 1,584,131 | -0.67(-1.31%) |
Feb 12, 2024 | 50.92 | 51.23 | 50.92 | 51.13 | 1,945,276 | +0.26(+0.51%) |
Feb 09, 2024 | 50.68 | 50.88 | 50.59 | 50.87 | 1,631,649 | -0.04(-0.08%) |
Feb 08, 2024 | 50.92 | 50.95 | 50.70 | 50.91 | 1,866,742 | -0.20(-0.39%) |
Feb 07, 2024 | 51.25 | 51.28 | 51.00 | 51.11 | 2,101,124 | -0.18(-0.35%) |
Feb 06, 2024 | 50.96 | 51.30 | 50.89 | 51.29 | 1,582,290 | +0.34(+0.67%) |
Feb 05, 2024 | 50.96 | 51.06 | 50.73 | 50.95 | 2,279,996 | -0.42(-0.82%) |
Feb 02, 2024 | 51.44 | 51.55 | 51.16 | 51.37 | 2,363,719 | -0.43(-0.83%) |
Feb 01, 2024 | 51.59 | 51.82 | 51.37 | 51.80 | 1,824,753 | +0.26(+0.50%) |
Jan 31, 2024 | 52.09 | 52.20 | 51.48 | 51.54 | 2,344,361 | -0.28(-0.54%) |
Jan 30, 2024 | 51.66 | 51.84 | 51.53 | 51.82 | 1,679,651 | +0.02(+0.04%) |
Jan 29, 2024 | 51.53 | 51.85 | 51.45 | 51.80 | 2,194,166 | +0.21(+0.41%) |
Jan 26, 2024 | 51.60 | 51.70 | 51.51 | 51.59 | 2,339,705 | +0.14(+0.27%) |
Jan 25, 2024 | 51.37 | 51.47 | 51.09 | 51.45 | 7,325,075 | +0.04(+0.08%) |
Jan 24, 2024 | 51.68 | 51.75 | 51.38 | 51.41 | 2,271,934 | +0.36(+0.71%) |
Jan 23, 2024 | 51.00 | 51.11 | 50.85 | 51.05 | 1,479,841 | -0.17(-0.33%) |
Jan 22, 2024 | 51.12 | 51.34 | 51.09 | 51.22 | 1,202,957 | +0.19(+0.37%) |
Jan 19, 2024 | 50.85 | 51.04 | 50.63 | 51.03 | 1,390,221 | +0.03(+0.06%) |
Jan 18, 2024 | 50.79 | 51.00 | 50.69 | 51.00 | 1,471,218 | +0.31(+0.61%) |
Jan 17, 2024 | 50.56 | 50.72 | 50.42 | 50.69 | 1,749,870 | -0.50(-0.98%) |
Jan 16, 2024 | 51.51 | 51.51 | 51.10 | 51.19 | 2,059,406 | -0.85(-1.63%) |
Jan 12, 2024 | 52.22 | 52.37 | 51.95 | 52.04 | 1,850,044 | +0.13(+0.25%) |
Jan 11, 2024 | 52.03 | 52.11 | 51.49 | 51.91 | 1,264,835 | -0.03(-0.06%) |
Jan 10, 2024 | 51.93 | 52.02 | 51.83 | 51.94 | 1,442,920 | +0.16(+0.31%) |
Jan 09, 2024 | 51.86 | 51.94 | 51.72 | 51.78 | 1,373,706 | -0.60(-1.15%) |
Jan 08, 2024 | 52.03 | 52.38 | 51.94 | 52.38 | 1,963,692 | +0.36(+0.69%) |
Jan 05, 2024 | 51.92 | 52.47 | 51.90 | 52.02 | 1,948,709 | +0.19(+0.37%) |
Jan 04, 2024 | 51.76 | 52.09 | 51.70 | 51.83 | 1,430,845 | +0.23(+0.45%) |
Jan 03, 2024 | 51.32 | 51.73 | 51.22 | 51.60 | 2,105,212 | -0.16(-0.31%) |