Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 57.95 | 58.19 | 58.16 | 58.06 | 1,318,927 | +0.18(+0.31%) |
Mar 27, 2024 | 57.39 | 57.88 | 57.38 | 57.88 | 2,939,811 | +0.80(+1.40%) |
Mar 26, 2024 | 57.30 | 57.30 | 57.06 | 57.08 | 1,497,519 | -0.08(-0.14%) |
Mar 25, 2024 | 57.29 | 57.39 | 57.16 | 57.16 | 1,438,837 | -0.16(-0.28%) |
Mar 22, 2024 | 57.60 | 57.69 | 57.30 | 57.32 | 1,407,184 | -0.27(-0.47%) |
Mar 21, 2024 | 57.43 | 57.75 | 57.38 | 57.59 | 1,964,457 | +0.33(+0.58%) |
Mar 20, 2024 | 56.81 | 57.30 | 56.75 | 57.26 | 1,264,719 | +0.37(+0.65%) |
Mar 19, 2024 | 56.56 | 56.94 | 56.52 | 56.89 | 1,114,151 | +0.33(+0.58%) |
Mar 18, 2024 | 56.63 | 56.76 | 56.50 | 56.56 | 1,315,502 | +0.11(+0.19%) |
Mar 15, 2024 | 56.30 | 56.62 | 56.27 | 56.45 | 1,523,456 | -0.19(-0.33%) |
Mar 14, 2024 | 56.96 | 56.99 | 56.34 | 56.64 | 1,490,049 | -0.23(-0.40%) |
Mar 13, 2024 | 56.94 | 57.04 | 56.71 | 56.87 | 1,053,572 | +0.04(+0.07%) |
Mar 12, 2024 | 56.75 | 56.96 | 56.53 | 56.83 | 1,542,709 | +0.24(+0.42%) |
Mar 11, 2024 | 56.36 | 56.60 | 56.15 | 56.59 | 1,298,776 | +0.17(+0.30%) |
Mar 08, 2024 | 56.60 | 56.71 | 56.41 | 56.42 | 1,356,164 | -0.19(-0.33%) |
Mar 07, 2024 | 56.57 | 56.73 | 56.53 | 56.61 | 1,679,014 | +0.29(+0.51%) |
Mar 06, 2024 | 56.26 | 56.55 | 56.15 | 56.32 | 1,652,565 | +0.30(+0.53%) |
Mar 05, 2024 | 56.20 | 56.41 | 55.84 | 56.03 | 1,761,938 | -0.25(-0.44%) |
Mar 04, 2024 | 56.16 | 56.41 | 56.15 | 56.27 | 1,187,031 | +0.04(+0.07%) |
Mar 01, 2024 | 55.98 | 56.25 | 55.83 | 56.23 | 1,308,160 | +0.36(+0.64%) |
Feb 29, 2024 | 55.99 | 56.06 | 55.71 | 55.88 | 1,252,845 | +0.05(+0.09%) |
Feb 28, 2024 | 55.76 | 55.94 | 55.70 | 55.83 | 1,191,784 | -0.02(-0.04%) |
Feb 27, 2024 | 55.78 | 55.86 | 55.69 | 55.85 | 1,863,343 | +0.08(+0.14%) |
Feb 26, 2024 | 55.98 | 56.08 | 55.74 | 55.77 | 1,588,244 | -0.21(-0.37%) |
Feb 23, 2024 | 55.94 | 56.17 | 55.90 | 55.98 | 1,279,812 | +0.12(+0.21%) |
Feb 22, 2024 | 55.48 | 55.99 | 55.43 | 55.86 | 1,456,754 | +0.55(+0.99%) |
Feb 21, 2024 | 55.05 | 55.32 | 54.95 | 55.31 | 1,372,810 | +0.22(+0.40%) |
Feb 20, 2024 | 55.07 | 55.26 | 54.97 | 55.09 | 1,421,225 | -0.07(-0.13%) |
Feb 16, 2024 | 55.25 | 55.48 | 55.09 | 55.16 | 1,440,471 | -0.13(-0.23%) |
Feb 15, 2024 | 54.79 | 55.32 | 54.79 | 55.29 | 1,272,832 | +0.62(+1.13%) |
Feb 14, 2024 | 54.58 | 54.70 | 54.35 | 54.67 | 1,917,885 | +0.29(+0.53%) |
Feb 13, 2024 | 54.71 | 54.78 | 54.02 | 54.38 | 2,305,660 | -0.75(-1.35%) |
Feb 12, 2024 | 54.90 | 55.26 | 54.86 | 55.13 | 2,346,081 | +0.24(+0.43%) |
Feb 09, 2024 | 54.87 | 54.94 | 54.71 | 54.89 | 1,671,004 | +0.01(+0.02%) |
Feb 08, 2024 | 54.85 | 54.91 | 54.65 | 54.88 | 1,421,535 | +0.07(+0.13%) |
Feb 07, 2024 | 54.84 | 54.91 | 54.66 | 54.81 | 1,369,664 | +0.20(+0.36%) |
Feb 06, 2024 | 54.49 | 54.66 | 54.42 | 54.61 | 1,292,313 | +0.21(+0.38%) |
Feb 05, 2024 | 54.55 | 54.60 | 54.26 | 54.40 | 1,579,768 | -0.33(-0.60%) |
Feb 02, 2024 | 54.57 | 54.98 | 54.40 | 54.73 | 1,600,753 | +0.01(+0.02%) |
Feb 01, 2024 | 54.27 | 54.74 | 54.12 | 54.72 | 1,982,070 | +0.52(+0.95%) |
Jan 31, 2024 | 54.83 | 54.90 | 54.20 | 54.21 | 2,386,108 | -0.62(-1.12%) |
Jan 30, 2024 | 54.54 | 54.86 | 54.52 | 54.82 | 1,625,608 | +0.22(+0.40%) |
Jan 29, 2024 | 54.38 | 54.65 | 54.27 | 54.60 | 1,600,696 | +0.18(+0.33%) |
Jan 26, 2024 | 54.42 | 54.52 | 54.27 | 54.42 | 1,418,508 | +0.00(+0.00%) |
Jan 25, 2024 | 54.25 | 54.42 | 54.09 | 54.42 | 1,784,783 | +0.52(+0.96%) |
Jan 24, 2024 | 54.25 | 54.28 | 53.88 | 53.91 | 2,191,868 | -0.17(-0.31%) |
Jan 23, 2024 | 53.96 | 54.09 | 53.87 | 54.08 | 1,481,525 | +0.16(+0.30%) |
Jan 22, 2024 | 53.86 | 54.05 | 53.81 | 53.92 | 1,527,085 | +0.13(+0.24%) |
Jan 19, 2024 | 53.49 | 53.88 | 53.23 | 53.79 | 1,784,186 | +0.47(+0.88%) |
Jan 18, 2024 | 53.11 | 53.37 | 52.89 | 53.32 | 2,176,776 | +0.28(+0.53%) |
Jan 17, 2024 | 52.98 | 53.24 | 52.83 | 53.04 | 1,482,497 | -0.25(-0.47%) |
Jan 16, 2024 | 53.48 | 53.52 | 53.14 | 53.29 | 1,546,111 | -0.36(-0.67%) |
Jan 12, 2024 | 53.76 | 53.88 | 53.46 | 53.65 | 1,224,286 | +0.14(+0.26%) |
Jan 11, 2024 | 53.62 | 53.69 | 53.16 | 53.51 | 1,814,411 | -0.15(-0.28%) |
Jan 10, 2024 | 53.53 | 53.72 | 53.43 | 53.66 | 1,361,211 | +0.13(+0.24%) |
Jan 09, 2024 | 53.53 | 53.60 | 53.40 | 53.53 | 2,492,915 | -0.27(-0.50%) |
Jan 08, 2024 | 53.36 | 53.80 | 53.21 | 53.80 | 3,521,212 | +0.41(+0.76%) |
Jan 05, 2024 | 53.37 | 53.66 | 53.20 | 53.39 | 1,728,026 | +0.02(+0.04%) |
Jan 04, 2024 | 53.47 | 53.74 | 53.34 | 53.37 | 1,275,332 | -0.03(-0.06%) |
Jan 03, 2024 | 53.59 | 53.66 | 53.35 | 53.40 | 1,852,619 | -0.29(-0.54%) |