Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 66.03 | 67.38 | 67.37 | 67.32 | 2,586,074 | +1.06(+1.61%) |
Mar 27, 2024 | 66.06 | 66.53 | 66.03 | 66.25 | 2,609,760 | +0.74(+1.12%) |
Mar 26, 2024 | 67.67 | 68.12 | 65.50 | 65.52 | 3,491,184 | -2.24(-3.30%) |
Mar 25, 2024 | 67.38 | 68.19 | 67.10 | 67.75 | 3,717,267 | +0.95(+1.43%) |
Mar 22, 2024 | 66.90 | 67.34 | 66.61 | 66.80 | 2,209,865 | +0.13(+0.19%) |
Mar 21, 2024 | 67.27 | 67.58 | 66.18 | 66.67 | 3,188,968 | -0.10(-0.15%) |
Mar 20, 2024 | 66.22 | 67.59 | 65.96 | 66.77 | 3,557,693 | +0.48(+0.72%) |
Mar 19, 2024 | 64.35 | 66.58 | 63.49 | 66.29 | 5,510,509 | +1.65(+2.55%) |
Mar 18, 2024 | 64.19 | 65.79 | 63.49 | 64.64 | 6,924,814 | +1.06(+1.67%) |
Mar 15, 2024 | 62.69 | 64.45 | 62.21 | 63.58 | 17,760,486 | +0.54(+0.85%) |
Mar 14, 2024 | 62.25 | 64.13 | 62.06 | 63.04 | 4,997,694 | +0.94(+1.52%) |
Mar 13, 2024 | 62.15 | 63.32 | 61.80 | 62.10 | 5,907,532 | +0.14(+0.22%) |
Mar 12, 2024 | 60.07 | 61.99 | 59.90 | 61.96 | 2,931,561 | +1.84(+3.06%) |
Mar 11, 2024 | 60.33 | 60.47 | 59.17 | 60.12 | 2,589,078 | -0.28(-0.46%) |
Mar 08, 2024 | 60.32 | 60.64 | 59.70 | 60.40 | 3,075,606 | +0.11(+0.18%) |
Mar 07, 2024 | 61.53 | 61.55 | 59.93 | 60.29 | 3,679,568 | -0.84(-1.37%) |
Mar 06, 2024 | 60.18 | 61.16 | 59.32 | 61.12 | 4,676,656 | +1.44(+2.42%) |
Mar 05, 2024 | 57.41 | 60.03 | 57.33 | 59.68 | 7,959,820 | +2.31(+4.02%) |
Mar 04, 2024 | 56.13 | 57.69 | 55.65 | 57.37 | 5,388,537 | +0.97(+1.73%) |
Mar 01, 2024 | 55.47 | 56.45 | 55.19 | 56.40 | 4,593,113 | +1.38(+2.51%) |
Feb 29, 2024 | 54.40 | 55.09 | 53.82 | 55.02 | 4,464,493 | +0.62(+1.13%) |
Feb 28, 2024 | 53.20 | 55.78 | 52.67 | 54.40 | 4,751,116 | +0.66(+1.22%) |
Feb 27, 2024 | 52.53 | 53.77 | 52.28 | 53.74 | 3,592,235 | +1.26(+2.41%) |
Feb 26, 2024 | 51.32 | 52.78 | 51.30 | 52.48 | 3,780,676 | +1.21(+2.37%) |
Feb 23, 2024 | 52.04 | 52.04 | 51.20 | 51.27 | 3,060,629 | -0.33(-0.64%) |
Feb 22, 2024 | 51.76 | 51.88 | 51.42 | 51.59 | 2,830,962 | +0.01(+0.02%) |
Feb 21, 2024 | 51.51 | 51.87 | 51.21 | 51.58 | 2,005,166 | +0.17(+0.33%) |
Feb 20, 2024 | 51.27 | 52.01 | 51.14 | 51.42 | 2,401,433 | -0.20(-0.39%) |
Feb 16, 2024 | 51.55 | 52.39 | 51.51 | 51.61 | 1,872,618 | -0.12(-0.23%) |
Feb 15, 2024 | 51.92 | 52.20 | 51.50 | 51.73 | 2,137,002 | -0.04(-0.08%) |
Feb 14, 2024 | 52.20 | 52.43 | 51.60 | 51.77 | 2,066,858 | +0.14(+0.27%) |
Feb 13, 2024 | 51.27 | 52.05 | 51.03 | 51.63 | 2,277,817 | +0.16(+0.31%) |
Feb 12, 2024 | 52.13 | 52.31 | 50.98 | 51.47 | 2,535,544 | -0.61(-1.16%) |
Feb 09, 2024 | 51.99 | 52.28 | 51.69 | 52.08 | 1,885,712 | +0.02(+0.04%) |
Feb 08, 2024 | 52.63 | 52.90 | 51.65 | 52.06 | 3,158,608 | -0.64(-1.21%) |
Feb 07, 2024 | 53.34 | 53.54 | 52.00 | 52.70 | 4,042,151 | -0.53(-0.99%) |
Feb 06, 2024 | 53.38 | 53.64 | 52.84 | 53.23 | 2,263,335 | -0.16(-0.30%) |
Feb 05, 2024 | 53.98 | 54.18 | 53.15 | 53.38 | 3,295,161 | -1.04(-1.92%) |
Feb 02, 2024 | 53.63 | 55.05 | 53.40 | 54.43 | 2,906,942 | +0.48(+0.88%) |
Feb 01, 2024 | 52.79 | 54.31 | 52.58 | 53.95 | 2,923,676 | +1.20(+2.28%) |
Jan 31, 2024 | 53.48 | 53.82 | 52.33 | 52.75 | 7,222,010 | -0.58(-1.09%) |
Jan 30, 2024 | 53.68 | 53.93 | 53.00 | 53.33 | 2,428,900 | -0.41(-0.77%) |
Jan 29, 2024 | 53.60 | 53.97 | 52.75 | 53.74 | 2,878,348 | +0.20(+0.37%) |
Jan 26, 2024 | 53.04 | 53.56 | 52.83 | 53.54 | 2,495,673 | +0.55(+1.04%) |
Jan 25, 2024 | 52.06 | 53.01 | 51.91 | 52.99 | 3,448,215 | +1.64(+3.19%) |
Jan 24, 2024 | 52.21 | 52.22 | 51.16 | 51.35 | 5,029,021 | -0.55(-1.07%) |
Jan 23, 2024 | 52.01 | 52.11 | 51.60 | 51.91 | 2,190,719 | -0.10(-0.19%) |
Jan 22, 2024 | 52.02 | 52.39 | 51.52 | 52.00 | 2,942,382 | +0.17(+0.32%) |
Jan 19, 2024 | 50.43 | 51.86 | 50.27 | 51.84 | 3,091,111 | +1.54(+3.06%) |
Jan 18, 2024 | 50.39 | 50.52 | 49.77 | 50.30 | 3,022,009 | -0.27(-0.53%) |
Jan 17, 2024 | 49.99 | 51.35 | 49.85 | 50.56 | 3,167,910 | +0.29(+0.57%) |
Jan 16, 2024 | 49.79 | 50.60 | 49.59 | 50.28 | 3,385,791 | +0.22(+0.43%) |
Jan 12, 2024 | 50.22 | 50.34 | 49.79 | 50.06 | 2,690,787 | +0.21(+0.42%) |
Jan 11, 2024 | 50.22 | 50.22 | 49.58 | 49.85 | 2,972,481 | -0.42(-0.84%) |
Jan 10, 2024 | 51.16 | 51.34 | 50.25 | 50.28 | 3,426,193 | -0.77(-1.51%) |
Jan 09, 2024 | 51.26 | 51.41 | 50.85 | 51.05 | 3,205,035 | -0.51(-1.00%) |
Jan 08, 2024 | 51.21 | 51.74 | 50.84 | 51.56 | 2,892,806 | +0.50(+0.99%) |
Jan 05, 2024 | 50.72 | 51.18 | 50.63 | 51.06 | 2,535,509 | +0.43(+0.86%) |
Jan 04, 2024 | 51.20 | 51.43 | 50.61 | 50.62 | 2,075,917 | -0.38(-0.74%) |
Jan 03, 2024 | 50.68 | 51.09 | 50.34 | 51.00 | 3,445,648 | +0.41(+0.82%) |