Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 57.25 | 56.81 | 56.81 | 56.97 | 1,883,250 | -0.15(-0.26%) |
Mar 27, 2024 | 56.52 | 57.35 | 56.50 | 57.12 | 1,653,642 | +0.57(+1.01%) |
Mar 26, 2024 | 57.53 | 57.55 | 56.51 | 56.55 | 1,805,731 | -0.93(-1.62%) |
Mar 25, 2024 | 57.14 | 57.59 | 56.57 | 57.48 | 1,882,832 | +0.50(+0.88%) |
Mar 22, 2024 | 57.98 | 57.98 | 56.96 | 56.98 | 1,192,639 | -0.74(-1.28%) |
Mar 21, 2024 | 58.57 | 59.03 | 57.47 | 57.72 | 1,535,769 | -0.52(-0.89%) |
Mar 20, 2024 | 58.03 | 58.43 | 57.49 | 58.24 | 1,714,309 | -0.09(-0.15%) |
Mar 19, 2024 | 57.70 | 58.44 | 57.18 | 58.33 | 2,502,861 | +0.99(+1.73%) |
Mar 18, 2024 | 58.75 | 58.78 | 57.30 | 57.34 | 1,811,550 | -1.03(-1.76%) |
Mar 15, 2024 | 58.30 | 58.76 | 57.53 | 58.37 | 4,901,970 | -0.17(-0.29%) |
Mar 14, 2024 | 58.75 | 59.12 | 58.10 | 58.54 | 1,230,858 | -0.38(-0.64%) |
Mar 13, 2024 | 59.35 | 60.22 | 58.60 | 58.92 | 1,335,486 | -0.41(-0.69%) |
Mar 12, 2024 | 60.72 | 60.90 | 58.90 | 59.33 | 1,643,795 | -1.46(-2.40%) |
Mar 11, 2024 | 60.15 | 61.16 | 59.70 | 60.79 | 2,193,150 | +0.77(+1.28%) |
Mar 08, 2024 | 59.17 | 60.17 | 59.14 | 60.02 | 1,572,361 | +0.99(+1.68%) |
Mar 07, 2024 | 59.49 | 59.72 | 58.33 | 59.03 | 1,581,724 | -0.23(-0.39%) |
Mar 06, 2024 | 59.21 | 59.70 | 58.52 | 59.26 | 1,797,488 | +0.36(+0.61%) |
Mar 05, 2024 | 59.96 | 60.19 | 58.07 | 58.90 | 2,050,644 | -0.82(-1.37%) |
Mar 04, 2024 | 59.25 | 59.77 | 58.07 | 59.72 | 1,663,282 | +0.67(+1.13%) |
Mar 01, 2024 | 58.70 | 59.66 | 58.37 | 59.05 | 1,574,698 | +0.69(+1.18%) |
Feb 29, 2024 | 60.21 | 60.21 | 58.25 | 58.36 | 3,086,967 | -1.62(-2.70%) |
Feb 28, 2024 | 60.77 | 61.00 | 59.91 | 59.98 | 1,118,692 | -1.02(-1.67%) |
Feb 27, 2024 | 60.65 | 61.48 | 59.73 | 61.00 | 1,370,037 | +0.47(+0.78%) |
Feb 26, 2024 | 60.33 | 61.44 | 60.10 | 60.53 | 1,246,939 | -0.06(-0.10%) |
Feb 23, 2024 | 61.80 | 61.87 | 60.31 | 60.59 | 1,373,232 | -0.32(-0.53%) |
Feb 22, 2024 | 60.33 | 61.34 | 59.46 | 60.91 | 1,701,518 | +0.58(+0.96%) |
Feb 21, 2024 | 59.08 | 60.46 | 59.05 | 60.33 | 1,960,823 | +1.51(+2.57%) |
Feb 20, 2024 | 57.79 | 59.50 | 57.62 | 58.82 | 2,167,034 | +0.86(+1.48%) |
Feb 16, 2024 | 58.88 | 59.10 | 57.92 | 57.96 | 1,132,034 | -1.01(-1.71%) |
Feb 15, 2024 | 58.09 | 59.87 | 57.89 | 58.97 | 1,436,639 | +1.08(+1.87%) |
Feb 14, 2024 | 58.59 | 60.20 | 57.51 | 57.89 | 2,235,651 | -1.45(-2.44%) |
Feb 13, 2024 | 60.04 | 60.70 | 57.83 | 59.34 | 3,494,627 | +1.50(+2.59%) |
Feb 12, 2024 | 57.79 | 58.43 | 57.38 | 57.84 | 2,211,647 | +0.18(+0.31%) |
Feb 09, 2024 | 57.37 | 57.96 | 57.09 | 57.66 | 1,761,933 | +0.30(+0.52%) |
Feb 08, 2024 | 57.35 | 57.72 | 56.10 | 57.36 | 1,703,722 | +0.02(+0.03%) |
Feb 07, 2024 | 59.24 | 59.58 | 57.34 | 57.34 | 1,368,645 | -2.29(-3.84%) |
Feb 06, 2024 | 58.50 | 59.94 | 57.69 | 59.63 | 2,025,634 | +1.57(+2.70%) |
Feb 05, 2024 | 58.00 | 58.47 | 57.63 | 58.06 | 1,248,995 | -0.29(-0.50%) |
Feb 02, 2024 | 58.63 | 59.27 | 58.05 | 58.35 | 1,148,076 | -0.81(-1.37%) |
Feb 01, 2024 | 58.52 | 59.27 | 58.03 | 59.16 | 1,402,259 | +0.39(+0.66%) |
Jan 31, 2024 | 59.30 | 59.48 | 58.52 | 58.77 | 1,857,874 | -0.51(-0.86%) |
Jan 30, 2024 | 60.50 | 60.50 | 59.15 | 59.28 | 1,865,480 | -1.19(-1.97%) |
Jan 29, 2024 | 60.36 | 60.84 | 59.77 | 60.47 | 1,253,052 | -0.17(-0.28%) |
Jan 26, 2024 | 61.32 | 61.71 | 60.30 | 60.64 | 1,030,055 | -0.28(-0.46%) |
Jan 25, 2024 | 60.73 | 61.32 | 59.58 | 60.92 | 1,114,651 | +0.08(+0.13%) |
Jan 24, 2024 | 62.05 | 62.14 | 60.78 | 60.84 | 1,317,323 | -1.03(-1.66%) |
Jan 23, 2024 | 61.73 | 62.19 | 60.93 | 61.87 | 1,098,360 | +0.37(+0.60%) |
Jan 22, 2024 | 61.81 | 61.93 | 60.61 | 61.50 | 1,117,110 | +0.01(+0.02%) |
Jan 19, 2024 | 61.28 | 61.67 | 60.45 | 61.49 | 1,212,269 | +0.31(+0.51%) |
Jan 18, 2024 | 61.30 | 61.55 | 60.27 | 61.18 | 1,138,954 | -0.30(-0.49%) |
Jan 17, 2024 | 61.18 | 61.84 | 60.37 | 61.48 | 1,218,629 | +0.14(+0.23%) |
Jan 16, 2024 | 62.59 | 62.59 | 61.22 | 61.34 | 1,410,647 | -1.40(-2.23%) |
Jan 12, 2024 | 63.30 | 63.88 | 62.46 | 62.74 | 1,125,245 | -0.37(-0.59%) |
Jan 11, 2024 | 63.58 | 63.58 | 62.70 | 63.11 | 1,780,236 | -1.03(-1.61%) |
Jan 10, 2024 | 64.20 | 65.18 | 63.87 | 64.14 | 1,752,808 | -0.24(-0.37%) |
Jan 09, 2024 | 65.82 | 66.17 | 63.45 | 64.38 | 1,951,304 | -1.44(-2.19%) |
Jan 08, 2024 | 64.90 | 65.84 | 62.35 | 65.82 | 2,102,038 | +0.56(+0.86%) |
Jan 05, 2024 | 66.32 | 66.47 | 65.18 | 65.26 | 1,942,630 | -1.33(-2.00%) |
Jan 04, 2024 | 65.46 | 67.36 | 65.36 | 66.59 | 2,999,495 | +1.08(+1.65%) |
Jan 03, 2024 | 65.45 | 67.06 | 65.13 | 65.51 | 2,584,747 | +0.06(+0.09%) |