Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 59.31 | 59.47 | 59.31 | 59.40 | 264,707 | -0.13(-0.22%) |
Mar 27, 2024 | 59.22 | 59.53 | 59.22 | 59.53 | 147,417 | +0.37(+0.63%) |
Mar 26, 2024 | 59.33 | 59.38 | 59.15 | 59.16 | 172,076 | +0.06(+0.10%) |
Mar 25, 2024 | 59.01 | 59.32 | 59.01 | 59.10 | 185,486 | +0.04(+0.07%) |
Mar 22, 2024 | 59.10 | 59.19 | 59.00 | 59.06 | 250,163 | -0.16(-0.27%) |
Mar 21, 2024 | 59.35 | 59.38 | 59.20 | 59.22 | 485,606 | -0.16(-0.27%) |
Mar 20, 2024 | 58.67 | 59.41 | 58.60 | 59.38 | 506,489 | +0.71(+1.21%) |
Mar 19, 2024 | 58.57 | 58.85 | 58.52 | 58.67 | 196,478 | -0.14(-0.24%) |
Mar 18, 2024 | 59.09 | 59.09 | 58.78 | 58.81 | 290,240 | -0.35(-0.59%) |
Mar 15, 2024 | 59.35 | 59.36 | 58.98 | 59.16 | 326,997 | -0.08(-0.14%) |
Mar 14, 2024 | 59.69 | 59.69 | 59.02 | 59.24 | 1,136,364 | -0.42(-0.70%) |
Mar 13, 2024 | 59.70 | 59.83 | 59.60 | 59.66 | 632,515 | +0.06(+0.10%) |
Mar 12, 2024 | 59.16 | 59.61 | 58.95 | 59.60 | 846,719 | +0.56(+0.95%) |
Mar 11, 2024 | 58.87 | 59.05 | 58.69 | 59.04 | 301,703 | +0.04(+0.07%) |
Mar 08, 2024 | 59.36 | 59.44 | 58.91 | 59.00 | 854,863 | -0.29(-0.49%) |
Mar 07, 2024 | 58.85 | 59.34 | 58.85 | 59.29 | 300,174 | +0.97(+1.66%) |
Mar 06, 2024 | 58.20 | 58.44 | 58.11 | 58.32 | 530,323 | +0.60(+1.04%) |
Mar 05, 2024 | 57.80 | 58.02 | 57.54 | 57.72 | 489,576 | -0.21(-0.36%) |
Mar 04, 2024 | 57.77 | 58.02 | 57.77 | 57.93 | 480,416 | -0.02(-0.03%) |
Mar 01, 2024 | 57.63 | 57.97 | 57.36 | 57.95 | 439,916 | +0.44(+0.77%) |
Feb 29, 2024 | 57.65 | 57.74 | 57.23 | 57.51 | 713,346 | +0.01(+0.02%) |
Feb 28, 2024 | 57.49 | 57.61 | 57.38 | 57.50 | 679,042 | -0.24(-0.42%) |
Feb 27, 2024 | 57.59 | 57.81 | 57.59 | 57.74 | 807,317 | +0.09(+0.16%) |
Feb 26, 2024 | 57.73 | 57.77 | 57.54 | 57.65 | 2,429,949 | -0.07(-0.12%) |
Feb 23, 2024 | 57.67 | 57.80 | 57.62 | 57.72 | 3,618,662 | +0.10(+0.17%) |
Feb 22, 2024 | 57.47 | 57.67 | 57.36 | 57.62 | 4,989,420 | +0.55(+0.96%) |
Feb 21, 2024 | 56.83 | 57.11 | 56.82 | 57.07 | 4,412,079 | +0.07(+0.12%) |
Feb 20, 2024 | 57.00 | 57.15 | 56.87 | 57.00 | 3,995,465 | +0.30(+0.53%) |
Feb 16, 2024 | 56.53 | 56.88 | 56.46 | 56.70 | 994,528 | +0.17(+0.30%) |
Feb 15, 2024 | 56.16 | 56.55 | 56.16 | 56.53 | 397,709 | +0.60(+1.07%) |
Feb 14, 2024 | 55.59 | 55.95 | 55.59 | 55.93 | 301,926 | +0.70(+1.27%) |
Feb 13, 2024 | 55.39 | 55.51 | 55.01 | 55.23 | 697,219 | -1.02(-1.81%) |
Feb 12, 2024 | 56.06 | 56.39 | 56.06 | 56.25 | 227,616 | +0.02(+0.04%) |
Feb 09, 2024 | 56.02 | 56.25 | 55.87 | 56.23 | 143,656 | +0.19(+0.34%) |
Feb 08, 2024 | 56.11 | 56.11 | 55.93 | 56.04 | 343,470 | -0.02(-0.04%) |
Feb 07, 2024 | 56.09 | 56.18 | 55.96 | 56.06 | 278,253 | -0.17(-0.30%) |
Feb 06, 2024 | 55.81 | 56.24 | 55.81 | 56.23 | 174,141 | +0.44(+0.79%) |
Feb 05, 2024 | 55.71 | 55.92 | 55.50 | 55.79 | 234,811 | -0.31(-0.55%) |
Feb 02, 2024 | 56.15 | 56.20 | 55.88 | 56.10 | 325,260 | -0.54(-0.95%) |
Feb 01, 2024 | 56.18 | 56.66 | 56.05 | 56.64 | 407,659 | +0.57(+1.02%) |
Jan 31, 2024 | 56.70 | 56.84 | 56.01 | 56.07 | 547,413 | -0.41(-0.73%) |
Jan 30, 2024 | 56.40 | 56.53 | 56.26 | 56.48 | 271,989 | +0.04(+0.07%) |
Jan 29, 2024 | 56.10 | 56.51 | 56.02 | 56.44 | 334,504 | +0.17(+0.30%) |
Jan 26, 2024 | 56.26 | 56.37 | 56.22 | 56.27 | 280,542 | +0.54(+0.97%) |
Jan 25, 2024 | 55.55 | 55.74 | 55.38 | 55.73 | 759,852 | +0.25(+0.45%) |
Jan 24, 2024 | 55.69 | 55.85 | 55.44 | 55.48 | 1,216,964 | +0.60(+1.09%) |
Jan 23, 2024 | 54.71 | 54.92 | 54.64 | 54.88 | 441,172 | -0.13(-0.24%) |
Jan 22, 2024 | 55.00 | 55.19 | 54.97 | 55.01 | 171,800 | +0.00(+0.00%) |
Jan 19, 2024 | 54.67 | 55.01 | 54.51 | 55.01 | 292,449 | +0.11(+0.20%) |
Jan 18, 2024 | 54.62 | 54.94 | 54.54 | 54.90 | 2,569,656 | +0.44(+0.81%) |
Jan 17, 2024 | 54.30 | 54.51 | 54.05 | 54.46 | 321,325 | -0.44(-0.80%) |
Jan 16, 2024 | 55.04 | 55.19 | 54.80 | 54.90 | 934,979 | -1.05(-1.88%) |
Jan 12, 2024 | 56.04 | 56.20 | 55.82 | 55.95 | 486,352 | +0.19(+0.34%) |
Jan 11, 2024 | 56.00 | 56.04 | 55.29 | 55.76 | 940,965 | -0.20(-0.36%) |
Jan 10, 2024 | 55.79 | 56.05 | 55.72 | 55.96 | 868,862 | +0.19(+0.34%) |
Jan 09, 2024 | 55.71 | 55.91 | 55.66 | 55.77 | 578,244 | -0.52(-0.92%) |
Jan 08, 2024 | 55.87 | 56.30 | 55.85 | 56.29 | 216,545 | +0.56(+1.00%) |
Jan 05, 2024 | 55.61 | 56.13 | 55.54 | 55.73 | 1,054,301 | -0.09(-0.16%) |
Jan 04, 2024 | 55.55 | 56.05 | 55.55 | 55.82 | 357,131 | +0.31(+0.56%) |
Jan 03, 2024 | 55.35 | 55.63 | 55.19 | 55.51 | 491,002 | -0.40(-0.72%) |