Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 64.98 | 65.40 | 65.34 | 65.32 | 9,387,861 | +0.45(+0.69%) |
Mar 27, 2024 | 64.37 | 64.88 | 64.09 | 64.87 | 4,126,074 | +0.77(+1.20%) |
Mar 26, 2024 | 63.79 | 64.45 | 63.62 | 64.10 | 6,032,844 | +0.47(+0.74%) |
Mar 25, 2024 | 63.83 | 63.98 | 63.50 | 63.63 | 5,132,960 | -0.12(-0.19%) |
Mar 22, 2024 | 64.48 | 64.59 | 63.71 | 63.75 | 3,631,884 | -0.66(-1.02%) |
Mar 21, 2024 | 63.93 | 64.48 | 63.73 | 64.41 | 4,717,568 | +0.65(+1.01%) |
Mar 20, 2024 | 63.51 | 64.00 | 63.08 | 63.76 | 3,095,493 | +0.37(+0.58%) |
Mar 19, 2024 | 62.82 | 63.46 | 62.60 | 63.40 | 3,622,410 | +0.60(+0.95%) |
Mar 18, 2024 | 63.11 | 63.33 | 62.65 | 62.80 | 5,167,764 | -0.03(-0.05%) |
Mar 15, 2024 | 62.59 | 63.19 | 62.46 | 62.83 | 10,522,722 | +0.10(+0.16%) |
Mar 14, 2024 | 62.09 | 62.86 | 61.95 | 62.73 | 10,062,787 | +0.79(+1.27%) |
Mar 13, 2024 | 61.58 | 61.98 | 61.50 | 61.94 | 4,463,150 | +0.31(+0.50%) |
Mar 12, 2024 | 61.04 | 61.74 | 60.67 | 61.64 | 4,108,826 | +0.78(+1.27%) |
Mar 11, 2024 | 61.24 | 61.41 | 60.42 | 60.86 | 4,278,535 | -0.52(-0.84%) |
Mar 08, 2024 | 61.34 | 61.62 | 61.02 | 61.38 | 4,734,507 | +0.41(+0.67%) |
Mar 07, 2024 | 60.66 | 61.03 | 60.50 | 60.97 | 4,042,595 | +0.81(+1.34%) |
Mar 06, 2024 | 60.55 | 60.82 | 60.10 | 60.16 | 4,275,388 | +0.16(+0.27%) |
Mar 05, 2024 | 59.80 | 60.36 | 59.51 | 60.01 | 10,515,672 | -0.01(-0.02%) |
Mar 04, 2024 | 59.90 | 60.48 | 59.50 | 60.02 | 5,189,692 | +0.24(+0.40%) |
Mar 01, 2024 | 58.83 | 60.02 | 58.77 | 59.78 | 3,783,368 | +0.85(+1.43%) |
Feb 29, 2024 | 59.61 | 59.72 | 58.85 | 58.93 | 6,206,266 | -0.24(-0.40%) |
Feb 28, 2024 | 59.03 | 59.25 | 58.71 | 59.17 | 3,622,136 | +0.09(+0.15%) |
Feb 27, 2024 | 58.93 | 59.21 | 58.56 | 59.08 | 4,066,748 | +0.84(+1.43%) |
Feb 26, 2024 | 57.93 | 58.36 | 57.81 | 58.25 | 3,913,323 | +0.14(+0.24%) |
Feb 23, 2024 | 57.89 | 58.58 | 57.77 | 58.11 | 5,447,964 | +0.17(+0.29%) |
Feb 22, 2024 | 57.67 | 58.17 | 57.45 | 57.94 | 5,345,146 | +0.47(+0.81%) |
Feb 21, 2024 | 56.16 | 57.49 | 56.11 | 57.47 | 4,769,590 | +1.16(+2.07%) |
Feb 20, 2024 | 55.99 | 56.59 | 55.96 | 56.31 | 5,840,983 | -0.23(-0.40%) |
Feb 16, 2024 | 56.95 | 57.57 | 56.37 | 56.54 | 4,555,359 | -0.54(-0.94%) |
Feb 15, 2024 | 56.59 | 57.80 | 56.51 | 57.07 | 6,445,600 | +0.33(+0.58%) |
Feb 14, 2024 | 54.76 | 56.98 | 54.76 | 56.74 | 9,597,289 | +2.32(+4.26%) |
Feb 13, 2024 | 54.44 | 54.88 | 53.76 | 54.43 | 7,113,663 | -0.72(-1.30%) |
Feb 12, 2024 | 55.20 | 55.72 | 55.08 | 55.14 | 3,540,468 | -0.04(-0.07%) |
Feb 09, 2024 | 54.90 | 55.41 | 54.78 | 55.18 | 4,501,637 | +0.39(+0.71%) |
Feb 08, 2024 | 54.21 | 55.02 | 53.88 | 54.80 | 5,653,056 | +0.71(+1.31%) |
Feb 07, 2024 | 53.63 | 54.11 | 53.04 | 54.09 | 4,835,444 | +1.13(+2.14%) |
Feb 06, 2024 | 52.80 | 53.26 | 52.49 | 52.96 | 8,372,927 | -0.08(-0.15%) |
Feb 05, 2024 | 53.48 | 53.51 | 53.01 | 53.04 | 5,855,929 | -1.10(-2.04%) |
Feb 02, 2024 | 53.32 | 54.18 | 52.99 | 54.14 | 5,444,180 | +0.42(+0.78%) |
Feb 01, 2024 | 52.96 | 54.20 | 52.68 | 53.72 | 5,848,362 | +1.33(+2.54%) |
Jan 31, 2024 | 53.64 | 53.96 | 51.72 | 52.39 | 11,784,840 | -1.79(-3.30%) |
Jan 30, 2024 | 54.99 | 55.57 | 52.91 | 54.18 | 10,930,724 | -2.15(-3.81%) |
Jan 29, 2024 | 56.07 | 56.35 | 55.48 | 56.33 | 9,054,717 | +0.06(+0.11%) |
Jan 26, 2024 | 55.52 | 57.67 | 55.19 | 56.27 | 10,405,602 | +0.88(+1.60%) |
Jan 25, 2024 | 55.33 | 55.42 | 54.38 | 55.38 | 6,485,928 | +0.68(+1.24%) |
Jan 24, 2024 | 55.64 | 55.64 | 54.68 | 54.71 | 5,073,880 | -0.62(-1.11%) |
Jan 23, 2024 | 54.82 | 55.35 | 54.56 | 55.32 | 5,339,865 | +0.74(+1.35%) |
Jan 22, 2024 | 54.02 | 54.72 | 54.02 | 54.59 | 4,553,681 | +0.71(+1.31%) |
Jan 19, 2024 | 53.35 | 54.01 | 52.58 | 53.88 | 4,118,851 | +0.52(+0.97%) |
Jan 18, 2024 | 54.18 | 54.27 | 53.08 | 53.36 | 5,786,144 | -0.56(-1.03%) |
Jan 17, 2024 | 51.90 | 54.06 | 51.41 | 53.92 | 8,804,010 | +1.82(+3.49%) |
Jan 16, 2024 | 55.29 | 55.26 | 52.08 | 52.10 | 12,260,901 | -3.92(-6.99%) |
Jan 12, 2024 | 57.53 | 57.70 | 55.99 | 56.02 | 5,270,349 | -1.44(-2.51%) |
Jan 11, 2024 | 57.29 | 57.63 | 56.83 | 57.46 | 4,739,586 | +0.35(+0.61%) |
Jan 10, 2024 | 57.33 | 57.47 | 56.90 | 57.11 | 5,952,818 | -0.22(-0.38%) |
Jan 09, 2024 | 56.67 | 57.45 | 56.49 | 57.33 | 4,482,789 | +0.46(+0.80%) |
Jan 08, 2024 | 56.87 | 57.28 | 56.62 | 56.87 | 4,953,094 | +0.02(+0.04%) |
Jan 05, 2024 | 56.29 | 57.19 | 55.91 | 56.85 | 4,623,539 | +0.46(+0.81%) |
Jan 04, 2024 | 55.52 | 56.72 | 55.46 | 56.40 | 5,437,224 | +0.68(+1.21%) |
Jan 03, 2024 | 56.23 | 56.26 | 55.07 | 55.72 | 4,749,718 | -1.03(-1.82%) |