Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 59.80 | 60.43 | 60.35 | 60.28 | 4,243,135 | +0.72(+1.21%) |
Mar 27, 2024 | 58.16 | 59.59 | 58.02 | 59.56 | 2,790,737 | +1.86(+3.22%) |
Mar 26, 2024 | 58.37 | 58.38 | 57.56 | 57.70 | 1,942,652 | -0.44(-0.76%) |
Mar 25, 2024 | 58.30 | 59.53 | 58.09 | 58.14 | 3,336,145 | +0.20(+0.35%) |
Mar 22, 2024 | 58.18 | 58.73 | 57.93 | 57.94 | 1,497,477 | -0.53(-0.91%) |
Mar 21, 2024 | 58.38 | 58.62 | 57.95 | 58.47 | 2,366,112 | +0.70(+1.21%) |
Mar 20, 2024 | 56.35 | 58.17 | 56.22 | 57.77 | 2,573,476 | +1.36(+2.41%) |
Mar 19, 2024 | 55.91 | 56.51 | 55.70 | 56.41 | 1,718,300 | +0.21(+0.37%) |
Mar 18, 2024 | 56.66 | 56.78 | 56.12 | 56.20 | 2,413,054 | -0.22(-0.38%) |
Mar 15, 2024 | 55.71 | 56.65 | 55.71 | 56.42 | 3,229,472 | +0.53(+0.95%) |
Mar 14, 2024 | 56.67 | 56.67 | 55.26 | 55.89 | 3,526,764 | -1.09(-1.91%) |
Mar 13, 2024 | 57.04 | 57.70 | 56.85 | 56.98 | 3,133,094 | +0.03(+0.05%) |
Mar 12, 2024 | 57.87 | 57.87 | 56.81 | 56.95 | 2,783,472 | -1.01(-1.74%) |
Mar 11, 2024 | 58.13 | 58.37 | 57.31 | 57.95 | 2,539,338 | -0.51(-0.87%) |
Mar 08, 2024 | 59.35 | 59.60 | 58.19 | 58.46 | 3,380,732 | -0.42(-0.71%) |
Mar 07, 2024 | 58.05 | 58.92 | 57.86 | 58.88 | 3,539,103 | +1.49(+2.59%) |
Mar 06, 2024 | 57.41 | 57.79 | 57.19 | 57.40 | 2,025,986 | +0.79(+1.39%) |
Mar 05, 2024 | 57.32 | 57.55 | 56.35 | 56.61 | 1,884,354 | -0.80(-1.39%) |
Mar 04, 2024 | 57.58 | 58.17 | 57.38 | 57.41 | 2,202,945 | +0.14(+0.24%) |
Mar 01, 2024 | 56.72 | 57.75 | 56.57 | 57.27 | 1,935,742 | +0.88(+1.56%) |
Feb 29, 2024 | 56.05 | 56.58 | 56.05 | 56.39 | 2,940,366 | +0.93(+1.67%) |
Feb 28, 2024 | 56.38 | 56.43 | 55.37 | 55.46 | 2,941,987 | -1.47(-2.58%) |
Feb 27, 2024 | 56.67 | 57.06 | 56.58 | 56.93 | 2,267,290 | +0.61(+1.08%) |
Feb 26, 2024 | 55.81 | 56.35 | 55.43 | 56.32 | 1,719,451 | +0.30(+0.53%) |
Feb 23, 2024 | 55.90 | 56.29 | 55.38 | 56.02 | 3,379,469 | +0.06(+0.11%) |
Feb 22, 2024 | 55.91 | 56.07 | 55.32 | 55.96 | 2,552,928 | +0.07(+0.13%) |
Feb 21, 2024 | 55.40 | 55.93 | 55.25 | 55.89 | 1,602,129 | +0.47(+0.85%) |
Feb 20, 2024 | 56.05 | 56.05 | 55.24 | 55.42 | 2,487,568 | -1.14(-2.01%) |
Feb 16, 2024 | 56.81 | 57.36 | 56.54 | 56.56 | 3,102,701 | -0.44(-0.77%) |
Feb 15, 2024 | 55.67 | 57.09 | 55.67 | 57.00 | 2,606,165 | +1.46(+2.62%) |
Feb 14, 2024 | 54.93 | 55.71 | 54.65 | 55.54 | 2,354,297 | +1.03(+1.89%) |
Feb 13, 2024 | 55.37 | 55.51 | 54.14 | 54.51 | 3,514,145 | -2.20(-3.87%) |
Feb 12, 2024 | 56.15 | 57.19 | 56.12 | 56.71 | 1,843,028 | +0.62(+1.10%) |
Feb 09, 2024 | 56.25 | 56.26 | 55.66 | 56.09 | 2,418,966 | -0.04(-0.07%) |
Feb 08, 2024 | 55.51 | 56.35 | 55.24 | 56.13 | 2,549,095 | +0.15(+0.27%) |
Feb 07, 2024 | 55.80 | 56.12 | 55.35 | 55.98 | 2,946,432 | +0.29(+0.52%) |
Feb 06, 2024 | 55.66 | 55.99 | 55.37 | 55.69 | 2,966,448 | +0.08(+0.14%) |
Feb 05, 2024 | 56.41 | 56.41 | 55.18 | 55.61 | 4,008,922 | -1.62(-2.83%) |
Feb 02, 2024 | 57.13 | 57.58 | 56.62 | 57.23 | 2,620,520 | -0.46(-0.80%) |
Feb 01, 2024 | 57.50 | 58.02 | 56.98 | 57.68 | 3,864,506 | +0.61(+1.07%) |
Jan 31, 2024 | 58.01 | 58.73 | 57.05 | 57.08 | 3,470,420 | -0.93(-1.60%) |
Jan 30, 2024 | 57.31 | 58.03 | 57.01 | 58.00 | 2,202,356 | +0.31(+0.54%) |
Jan 29, 2024 | 56.92 | 57.71 | 56.18 | 57.69 | 1,658,170 | +0.74(+1.30%) |
Jan 26, 2024 | 56.75 | 57.24 | 56.45 | 56.96 | 2,428,405 | +0.37(+0.65%) |
Jan 25, 2024 | 57.69 | 57.69 | 56.10 | 56.59 | 2,940,777 | -0.46(-0.80%) |
Jan 24, 2024 | 58.23 | 58.37 | 57.01 | 57.05 | 2,339,078 | -0.28(-0.49%) |
Jan 23, 2024 | 57.40 | 57.87 | 56.96 | 57.33 | 1,952,129 | +0.60(+1.06%) |
Jan 22, 2024 | 56.12 | 56.81 | 55.93 | 56.73 | 2,391,818 | +0.42(+0.74%) |
Jan 19, 2024 | 56.46 | 56.46 | 55.45 | 56.31 | 2,380,580 | +0.19(+0.34%) |
Jan 18, 2024 | 56.10 | 56.24 | 55.42 | 56.12 | 2,561,989 | +0.62(+1.12%) |
Jan 17, 2024 | 55.04 | 55.59 | 54.80 | 55.50 | 2,546,729 | -0.43(-0.77%) |
Jan 16, 2024 | 57.04 | 57.16 | 55.78 | 55.93 | 2,539,738 | -1.50(-2.61%) |
Jan 12, 2024 | 57.54 | 58.40 | 57.18 | 57.43 | 3,011,889 | +0.58(+1.02%) |
Jan 11, 2024 | 57.10 | 57.13 | 56.21 | 56.85 | 2,454,106 | -0.20(-0.35%) |
Jan 10, 2024 | 57.54 | 57.56 | 56.74 | 57.05 | 3,644,112 | -0.51(-0.88%) |
Jan 09, 2024 | 58.10 | 58.10 | 57.50 | 57.56 | 3,125,967 | -0.85(-1.45%) |
Jan 08, 2024 | 57.88 | 58.40 | 56.96 | 58.40 | 2,797,686 | +0.34(+0.58%) |
Jan 05, 2024 | 57.95 | 58.64 | 57.70 | 58.06 | 2,573,582 | -0.12(-0.21%) |
Jan 04, 2024 | 58.13 | 58.79 | 57.81 | 58.18 | 2,702,373 | +0.12(+0.21%) |
Jan 03, 2024 | 58.33 | 58.87 | 57.65 | 58.06 | 3,877,544 | -1.15(-1.94%) |