Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 59.73 | 59.41 | 59.41 | 59.34 | 3,133,357 | -0.26(-0.43%) |
Mar 27, 2024 | 58.90 | 59.60 | 58.77 | 59.60 | 1,980,546 | +0.99(+1.69%) |
Mar 26, 2024 | 59.01 | 59.06 | 58.60 | 58.60 | 2,016,228 | +0.03(+0.05%) |
Mar 25, 2024 | 58.76 | 59.09 | 58.51 | 58.58 | 3,062,886 | -0.11(-0.18%) |
Mar 22, 2024 | 59.16 | 59.32 | 58.50 | 58.68 | 3,899,244 | -0.47(-0.80%) |
Mar 21, 2024 | 59.27 | 59.64 | 58.87 | 59.16 | 4,040,603 | +0.06(+0.10%) |
Mar 20, 2024 | 58.27 | 59.20 | 58.17 | 59.10 | 2,279,622 | +0.58(+0.99%) |
Mar 19, 2024 | 58.05 | 58.69 | 58.04 | 58.52 | 2,038,654 | +0.28(+0.47%) |
Mar 18, 2024 | 59.09 | 59.12 | 58.19 | 58.24 | 2,254,812 | -0.79(-1.33%) |
Mar 15, 2024 | 58.91 | 59.42 | 58.74 | 59.03 | 2,287,707 | +0.01(+0.02%) |
Mar 14, 2024 | 59.71 | 59.81 | 58.68 | 59.02 | 1,574,411 | -0.75(-1.25%) |
Mar 13, 2024 | 59.62 | 59.97 | 59.44 | 59.76 | 1,405,960 | +0.38(+0.65%) |
Mar 12, 2024 | 59.56 | 59.68 | 59.06 | 59.38 | 1,429,644 | -0.07(-0.12%) |
Mar 11, 2024 | 59.01 | 59.52 | 58.93 | 59.45 | 1,322,887 | +0.16(+0.27%) |
Mar 08, 2024 | 59.91 | 59.95 | 59.10 | 59.29 | 1,871,746 | -0.46(-0.77%) |
Mar 07, 2024 | 59.64 | 59.88 | 59.30 | 59.75 | 3,579,923 | +0.39(+0.66%) |
Mar 06, 2024 | 58.70 | 59.47 | 58.57 | 59.36 | 4,170,617 | +1.14(+1.96%) |
Mar 05, 2024 | 58.08 | 58.69 | 58.00 | 58.22 | 3,295,068 | +0.16(+0.27%) |
Mar 04, 2024 | 58.82 | 58.94 | 58.02 | 58.06 | 2,184,215 | -0.89(-1.52%) |
Mar 01, 2024 | 58.72 | 59.33 | 58.33 | 58.96 | 2,378,041 | -0.01(-0.02%) |
Feb 29, 2024 | 59.46 | 59.71 | 58.28 | 58.97 | 2,707,314 | +0.58(+0.99%) |
Feb 28, 2024 | 58.26 | 58.82 | 58.23 | 58.39 | 1,455,122 | -0.24(-0.40%) |
Feb 27, 2024 | 58.75 | 58.97 | 58.37 | 58.62 | 1,792,175 | -0.13(-0.22%) |
Feb 26, 2024 | 59.16 | 59.28 | 58.27 | 58.75 | 2,453,610 | -0.65(-1.09%) |
Feb 23, 2024 | 59.19 | 59.54 | 59.07 | 59.40 | 2,958,756 | +0.41(+0.70%) |
Feb 22, 2024 | 58.83 | 59.21 | 58.62 | 58.99 | 3,594,363 | +0.54(+0.92%) |
Feb 21, 2024 | 58.54 | 58.65 | 58.23 | 58.45 | 3,271,067 | -0.18(-0.30%) |
Feb 20, 2024 | 58.70 | 59.07 | 58.46 | 58.62 | 4,448,797 | -0.29(-0.48%) |
Feb 16, 2024 | 58.76 | 59.07 | 58.59 | 58.91 | 3,482,707 | +0.18(+0.30%) |
Feb 15, 2024 | 57.95 | 58.89 | 57.90 | 58.73 | 4,497,212 | +1.08(+1.88%) |
Feb 14, 2024 | 57.29 | 57.78 | 57.23 | 57.65 | 3,992,990 | +0.74(+1.30%) |
Feb 13, 2024 | 57.61 | 57.89 | 56.32 | 56.91 | 3,691,867 | -1.46(-2.51%) |
Feb 12, 2024 | 58.23 | 58.79 | 58.11 | 58.38 | 2,128,101 | +0.04(+0.07%) |
Feb 09, 2024 | 58.05 | 58.44 | 57.78 | 58.34 | 2,201,593 | +0.28(+0.47%) |
Feb 08, 2024 | 58.04 | 58.21 | 57.42 | 58.06 | 2,626,191 | -0.17(-0.29%) |
Feb 07, 2024 | 58.68 | 58.77 | 58.16 | 58.23 | 3,061,600 | -0.56(-0.95%) |
Feb 06, 2024 | 58.27 | 58.97 | 58.14 | 58.79 | 2,790,519 | +0.61(+1.05%) |
Feb 05, 2024 | 58.84 | 58.84 | 58.10 | 58.18 | 2,586,456 | -1.04(-1.76%) |
Feb 02, 2024 | 59.10 | 59.29 | 58.73 | 59.22 | 3,260,566 | -0.28(-0.46%) |
Feb 01, 2024 | 59.56 | 59.92 | 59.15 | 59.50 | 2,324,809 | -0.19(-0.31%) |
Jan 31, 2024 | 60.49 | 60.85 | 59.63 | 59.69 | 1,774,977 | -1.00(-1.65%) |
Jan 30, 2024 | 60.75 | 60.88 | 60.28 | 60.69 | 2,375,665 | +0.00(+0.00%) |
Jan 29, 2024 | 60.07 | 60.72 | 59.73 | 60.69 | 4,891,783 | +0.59(+0.98%) |
Jan 26, 2024 | 60.08 | 60.44 | 59.89 | 60.10 | 3,273,616 | -0.10(-0.16%) |
Jan 25, 2024 | 60.18 | 60.22 | 59.64 | 60.20 | 1,753,209 | +0.44(+0.74%) |
Jan 24, 2024 | 60.06 | 60.20 | 59.53 | 59.75 | 4,288,955 | +0.25(+0.41%) |
Jan 23, 2024 | 59.60 | 59.98 | 59.08 | 59.51 | 1,481,056 | -0.07(-0.12%) |
Jan 22, 2024 | 59.59 | 59.68 | 59.13 | 59.58 | 6,078,091 | +0.20(+0.33%) |
Jan 19, 2024 | 58.50 | 59.44 | 58.22 | 59.38 | 1,771,342 | +0.97(+1.67%) |
Jan 18, 2024 | 58.31 | 58.48 | 57.90 | 58.41 | 1,861,028 | +0.31(+0.54%) |
Jan 17, 2024 | 58.08 | 58.39 | 57.57 | 58.09 | 3,043,777 | -0.49(-0.84%) |
Jan 16, 2024 | 59.02 | 59.27 | 58.41 | 58.59 | 2,428,516 | -0.43(-0.73%) |
Jan 12, 2024 | 59.43 | 59.90 | 58.86 | 59.02 | 2,308,320 | -0.25(-0.41%) |
Jan 11, 2024 | 59.95 | 60.16 | 58.77 | 59.26 | 3,322,029 | -0.91(-1.52%) |
Jan 10, 2024 | 60.84 | 61.26 | 60.14 | 60.18 | 2,645,527 | -0.74(-1.21%) |
Jan 09, 2024 | 62.71 | 62.87 | 60.87 | 60.91 | 6,373,359 | -2.01(-3.20%) |
Jan 08, 2024 | 62.18 | 63.00 | 62.12 | 62.93 | 1,733,014 | +0.61(+0.98%) |
Jan 05, 2024 | 62.01 | 62.75 | 61.86 | 62.32 | 8,574,278 | +0.31(+0.50%) |
Jan 04, 2024 | 61.56 | 62.27 | 61.38 | 62.01 | 1,322,192 | +0.48(+0.79%) |
Jan 03, 2024 | 61.77 | 61.85 | 61.25 | 61.53 | 2,586,479 | -0.65(-1.04%) |