Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 55.94 | 56.08 | 55.90 | 55.97 | 103,513 | +0.07(+0.13%) |
Mar 27, 2024 | 55.92 | 55.94 | 55.80 | 55.90 | 241,364 | +0.04(+0.07%) |
Mar 26, 2024 | 55.96 | 55.96 | 55.81 | 55.86 | 42,467 | +0.01(+0.02%) |
Mar 25, 2024 | 55.93 | 56.01 | 55.83 | 55.85 | 229,837 | -0.08(-0.14%) |
Mar 22, 2024 | 55.90 | 55.94 | 55.81 | 55.93 | 97,246 | +0.12(+0.22%) |
Mar 21, 2024 | 55.92 | 55.96 | 55.74 | 55.81 | 94,890 | -0.05(-0.09%) |
Mar 20, 2024 | 55.65 | 55.86 | 55.52 | 55.86 | 258,917 | +0.28(+0.50%) |
Mar 19, 2024 | 55.36 | 55.67 | 55.35 | 55.58 | 92,335 | +0.20(+0.37%) |
Mar 18, 2024 | 55.39 | 55.56 | 55.38 | 55.38 | 71,576 | +0.11(+0.20%) |
Mar 15, 2024 | 55.24 | 55.37 | 55.18 | 55.27 | 81,953 | -0.18(-0.32%) |
Mar 14, 2024 | 55.51 | 55.56 | 55.32 | 55.45 | 135,219 | +0.07(+0.13%) |
Mar 13, 2024 | 55.49 | 55.58 | 55.38 | 55.38 | 74,116 | -0.11(-0.20%) |
Mar 12, 2024 | 55.32 | 55.51 | 55.26 | 55.49 | 27,825 | +0.31(+0.56%) |
Mar 11, 2024 | 55.22 | 55.31 | 55.05 | 55.18 | 223,678 | -0.08(-0.14%) |
Mar 08, 2024 | 54.81 | 55.56 | 54.81 | 55.26 | 48,188 | -0.20(-0.36%) |
Mar 07, 2024 | 55.29 | 55.46 | 55.25 | 55.46 | 64,442 | +0.31(+0.56%) |
Mar 06, 2024 | 55.22 | 55.23 | 55.07 | 55.15 | 93,385 | +0.11(+0.20%) |
Mar 05, 2024 | 55.14 | 55.17 | 54.85 | 55.04 | 182,161 | -0.16(-0.29%) |
Mar 04, 2024 | 55.18 | 55.32 | 55.06 | 55.20 | 125,646 | -0.02(-0.04%) |
Mar 01, 2024 | 55.10 | 55.24 | 55.03 | 55.22 | 97,912 | +0.24(+0.44%) |
Feb 29, 2024 | 55.01 | 55.06 | 54.93 | 54.98 | 241,936 | +0.07(+0.13%) |
Feb 28, 2024 | 54.89 | 54.95 | 54.85 | 54.91 | 124,042 | -0.04(-0.07%) |
Feb 27, 2024 | 54.93 | 54.95 | 54.85 | 54.95 | 93,232 | +0.09(+0.16%) |
Feb 26, 2024 | 54.91 | 54.95 | 54.81 | 54.86 | 43,488 | -0.02(-0.04%) |
Feb 23, 2024 | 54.93 | 54.94 | 54.80 | 54.88 | 57,130 | +0.01(+0.02%) |
Feb 22, 2024 | 54.75 | 54.91 | 54.71 | 54.87 | 156,016 | +0.48(+0.88%) |
Feb 21, 2024 | 54.27 | 54.45 | 54.23 | 54.39 | 114,537 | +0.04(+0.07%) |
Feb 20, 2024 | 54.26 | 54.35 | 54.22 | 54.35 | 68,729 | -0.12(-0.21%) |
Feb 16, 2024 | 54.46 | 54.59 | 54.42 | 54.47 | 52,027 | -0.06(-0.12%) |
Feb 15, 2024 | 54.40 | 54.57 | 54.40 | 54.53 | 57,417 | +0.06(+0.11%) |
Feb 14, 2024 | 54.48 | 54.59 | 54.31 | 54.47 | 319,899 | +0.25(+0.46%) |
Feb 13, 2024 | 54.31 | 54.33 | 54.05 | 54.22 | 280,256 | -0.23(-0.42%) |
Feb 12, 2024 | 54.50 | 54.58 | 54.45 | 54.45 | 49,211 | -0.32(-0.58%) |
Feb 09, 2024 | 54.54 | 54.77 | 54.38 | 54.77 | 144,250 | +0.42(+0.77%) |
Feb 08, 2024 | 54.38 | 54.52 | 54.31 | 54.35 | 113,877 | -0.03(-0.06%) |
Feb 07, 2024 | 54.30 | 54.42 | 54.28 | 54.38 | 90,698 | +0.17(+0.31%) |
Feb 06, 2024 | 54.17 | 54.24 | 54.07 | 54.21 | 47,899 | +0.04(+0.07%) |
Feb 05, 2024 | 54.45 | 54.45 | 54.09 | 54.17 | 54,486 | -0.36(-0.66%) |
Feb 02, 2024 | 54.19 | 54.53 | 54.00 | 54.53 | 49,734 | +0.58(+1.08%) |
Feb 01, 2024 | 53.86 | 54.03 | 53.68 | 53.95 | 96,791 | +0.35(+0.65%) |
Jan 31, 2024 | 54.88 | 54.88 | 53.55 | 53.60 | 111,073 | -0.29(-0.54%) |
Jan 30, 2024 | 53.85 | 54.01 | 53.71 | 53.89 | 237,358 | +0.04(+0.07%) |
Jan 29, 2024 | 53.78 | 53.90 | 53.76 | 53.85 | 49,555 | +0.08(+0.15%) |
Jan 26, 2024 | 53.98 | 53.98 | 53.67 | 53.77 | 76,198 | +0.02(+0.04%) |
Jan 25, 2024 | 53.70 | 53.82 | 53.61 | 53.75 | 183,783 | +0.10(+0.19%) |
Jan 24, 2024 | 54.03 | 54.03 | 53.61 | 53.65 | 48,622 | +0.04(+0.07%) |
Jan 23, 2024 | 53.48 | 53.61 | 53.48 | 53.61 | 49,859 | +0.13(+0.24%) |
Jan 22, 2024 | 53.64 | 53.64 | 53.40 | 53.48 | 51,772 | +0.05(+0.09%) |
Jan 19, 2024 | 53.30 | 53.45 | 53.20 | 53.43 | 213,005 | +0.25(+0.47%) |
Jan 18, 2024 | 53.20 | 53.20 | 52.98 | 53.18 | 26,189 | +0.20(+0.39%) |
Jan 17, 2024 | 53.32 | 53.32 | 52.83 | 52.97 | 124,861 | -0.10(-0.20%) |
Jan 16, 2024 | 53.20 | 53.20 | 52.99 | 53.08 | 46,442 | -0.04(-0.08%) |
Jan 12, 2024 | 53.07 | 53.24 | 53.06 | 53.12 | 198,801 | -0.03(-0.06%) |
Jan 11, 2024 | 53.19 | 53.26 | 52.95 | 53.15 | 53,673 | +0.11(+0.21%) |
Jan 10, 2024 | 52.99 | 53.15 | 52.93 | 53.04 | 51,282 | +0.07(+0.13%) |
Jan 09, 2024 | 53.74 | 53.74 | 52.75 | 52.97 | 30,845 | +0.12(+0.23%) |
Jan 08, 2024 | 52.67 | 52.95 | 52.60 | 52.85 | 85,821 | +0.25(+0.47%) |
Jan 05, 2024 | 52.61 | 52.72 | 52.51 | 52.60 | 72,354 | +0.13(+0.25%) |
Jan 04, 2024 | 52.58 | 52.74 | 52.47 | 52.47 | 108,763 | -0.16(-0.30%) |
Jan 03, 2024 | 52.73 | 52.77 | 52.58 | 52.63 | 81,488 | -0.08(-0.15%) |