Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 59.79 | 60.01 | 59.67 | 59.89 | 454,707 | +0.17(+0.28%) |
Mar 27, 2024 | 59.18 | 59.72 | 59.18 | 59.72 | 112,616 | +0.89(+1.51%) |
Mar 26, 2024 | 59.05 | 59.05 | 58.83 | 58.83 | 77,069 | -0.09(-0.15%) |
Mar 25, 2024 | 58.98 | 59.12 | 58.87 | 58.92 | 102,525 | -0.05(-0.08%) |
Mar 22, 2024 | 59.39 | 59.39 | 58.96 | 58.97 | 130,005 | -0.27(-0.46%) |
Mar 21, 2024 | 59.19 | 59.33 | 59.00 | 59.24 | 127,326 | +0.42(+0.71%) |
Mar 20, 2024 | 58.33 | 58.85 | 58.19 | 58.82 | 67,890 | +0.48(+0.82%) |
Mar 19, 2024 | 58.13 | 58.34 | 58.05 | 58.34 | 75,292 | +0.22(+0.38%) |
Mar 18, 2024 | 58.11 | 58.24 | 57.92 | 58.12 | 105,915 | +0.16(+0.28%) |
Mar 15, 2024 | 57.79 | 58.12 | 57.79 | 57.96 | 94,041 | -0.11(-0.19%) |
Mar 14, 2024 | 58.57 | 58.57 | 57.74 | 58.07 | 76,722 | -0.35(-0.60%) |
Mar 13, 2024 | 58.46 | 58.64 | 58.27 | 58.42 | 62,573 | +0.06(+0.10%) |
Mar 12, 2024 | 58.28 | 58.49 | 58.07 | 58.36 | 95,817 | +0.12(+0.21%) |
Mar 11, 2024 | 58.09 | 58.24 | 57.82 | 58.24 | 80,319 | +0.12(+0.21%) |
Mar 08, 2024 | 58.40 | 58.47 | 58.06 | 58.12 | 78,522 | -0.07(-0.12%) |
Mar 07, 2024 | 58.15 | 58.31 | 58.10 | 58.19 | 112,692 | +0.44(+0.76%) |
Mar 06, 2024 | 57.77 | 57.96 | 57.55 | 57.75 | 148,132 | +0.32(+0.56%) |
Mar 05, 2024 | 57.37 | 57.72 | 57.25 | 57.43 | 86,370 | -0.03(-0.05%) |
Mar 04, 2024 | 57.39 | 57.60 | 57.38 | 57.46 | 183,232 | +0.14(+0.24%) |
Mar 01, 2024 | 57.16 | 57.34 | 56.94 | 57.32 | 711,788 | +0.31(+0.54%) |
Feb 29, 2024 | 57.12 | 57.12 | 56.72 | 57.01 | 488,851 | +0.11(+0.19%) |
Feb 28, 2024 | 56.93 | 57.10 | 56.79 | 56.90 | 79,394 | -0.09(-0.16%) |
Feb 27, 2024 | 56.93 | 56.99 | 56.82 | 56.99 | 81,697 | +0.25(+0.44%) |
Feb 26, 2024 | 57.07 | 57.12 | 56.72 | 56.74 | 94,821 | -0.27(-0.47%) |
Feb 23, 2024 | 57.05 | 57.13 | 56.87 | 57.01 | 131,331 | +0.06(+0.10%) |
Feb 22, 2024 | 56.81 | 57.07 | 56.62 | 56.95 | 87,966 | +0.45(+0.79%) |
Feb 21, 2024 | 56.24 | 56.50 | 56.13 | 56.50 | 129,259 | +0.26(+0.46%) |
Feb 20, 2024 | 56.29 | 56.38 | 56.12 | 56.24 | 249,408 | -0.09(-0.16%) |
Feb 16, 2024 | 56.40 | 56.60 | 56.20 | 56.33 | 92,554 | -0.14(-0.25%) |
Feb 15, 2024 | 55.92 | 56.52 | 55.92 | 56.47 | 122,778 | +0.81(+1.45%) |
Feb 14, 2024 | 55.73 | 55.73 | 55.36 | 55.67 | 122,596 | +0.29(+0.52%) |
Feb 13, 2024 | 55.76 | 55.84 | 54.98 | 55.38 | 119,684 | -0.87(-1.54%) |
Feb 12, 2024 | 55.89 | 56.44 | 55.89 | 56.24 | 112,685 | +0.33(+0.59%) |
Feb 09, 2024 | 56.11 | 56.11 | 55.67 | 55.92 | 174,567 | +0.00(+0.00%) |
Feb 08, 2024 | 55.86 | 55.94 | 55.61 | 55.92 | 236,324 | +0.13(+0.23%) |
Feb 07, 2024 | 55.85 | 55.89 | 55.54 | 55.79 | 175,322 | +0.20(+0.36%) |
Feb 06, 2024 | 55.45 | 55.66 | 55.45 | 55.59 | 86,557 | +0.15(+0.27%) |
Feb 05, 2024 | 55.75 | 55.75 | 55.22 | 55.44 | 171,716 | -0.55(-0.98%) |
Feb 02, 2024 | 55.72 | 56.18 | 55.56 | 55.99 | 98,014 | +0.14(+0.25%) |
Feb 01, 2024 | 55.65 | 55.85 | 55.12 | 55.85 | 142,807 | +0.43(+0.77%) |
Jan 31, 2024 | 56.12 | 56.12 | 55.41 | 55.42 | 81,308 | -0.68(-1.21%) |
Jan 30, 2024 | 55.91 | 56.13 | 55.77 | 56.10 | 240,014 | +0.16(+0.29%) |
Jan 29, 2024 | 55.69 | 55.94 | 55.52 | 55.94 | 87,369 | +0.23(+0.41%) |
Jan 26, 2024 | 55.72 | 55.81 | 55.56 | 55.71 | 103,703 | +0.08(+0.14%) |
Jan 25, 2024 | 55.50 | 55.63 | 55.18 | 55.63 | 121,255 | +0.40(+0.72%) |
Jan 24, 2024 | 55.70 | 55.70 | 55.17 | 55.23 | 58,327 | -0.18(-0.32%) |
Jan 23, 2024 | 55.32 | 55.42 | 55.18 | 55.41 | 147,533 | +0.21(+0.38%) |
Jan 22, 2024 | 55.19 | 55.35 | 55.08 | 55.20 | 100,319 | +0.21(+0.38%) |
Jan 19, 2024 | 54.63 | 55.02 | 54.41 | 54.99 | 111,721 | +0.56(+1.03%) |
Jan 18, 2024 | 54.33 | 54.46 | 53.96 | 54.43 | 53,800 | +0.19(+0.35%) |
Jan 17, 2024 | 54.14 | 54.47 | 54.01 | 54.24 | 71,664 | -0.36(-0.66%) |
Jan 16, 2024 | 54.79 | 54.79 | 54.44 | 54.60 | 47,666 | -0.38(-0.69%) |
Jan 12, 2024 | 55.22 | 55.26 | 54.78 | 54.98 | 64,095 | -0.11(-0.20%) |
Jan 11, 2024 | 55.32 | 55.32 | 54.73 | 55.09 | 83,215 | -0.25(-0.45%) |
Jan 10, 2024 | 55.33 | 55.38 | 55.13 | 55.34 | 83,666 | +0.07(+0.13%) |
Jan 09, 2024 | 55.36 | 55.36 | 55.10 | 55.27 | 243,191 | -0.33(-0.59%) |
Jan 08, 2024 | 55.21 | 55.60 | 54.98 | 55.60 | 54,153 | +0.32(+0.58%) |
Jan 05, 2024 | 55.05 | 55.52 | 55.01 | 55.28 | 123,375 | +0.22(+0.40%) |
Jan 04, 2024 | 55.14 | 55.40 | 55.04 | 55.06 | 94,750 | -0.02(-0.04%) |
Jan 03, 2024 | 55.35 | 55.39 | 54.99 | 55.08 | 89,706 | -0.57(-1.02%) |