Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 64.67 | 65.01 | 64.36 | 64.99 | 7,159,631 | +0.79(+1.23%) |
Mar 27, 2024 | 63.09 | 64.21 | 62.93 | 64.20 | 5,720,494 | +0.88(+1.39%) |
Mar 26, 2024 | 64.63 | 64.70 | 63.29 | 63.32 | 6,178,233 | -1.23(-1.91%) |
Mar 25, 2024 | 64.09 | 64.88 | 64.07 | 64.55 | 6,918,462 | +0.74(+1.16%) |
Mar 22, 2024 | 64.00 | 64.28 | 63.53 | 63.81 | 4,927,704 | -0.12(-0.19%) |
Mar 21, 2024 | 63.86 | 64.30 | 63.74 | 63.93 | 5,399,793 | +0.14(+0.22%) |
Mar 20, 2024 | 63.95 | 64.09 | 63.62 | 63.79 | 6,311,371 | -0.27(-0.42%) |
Mar 19, 2024 | 63.07 | 64.09 | 62.88 | 64.06 | 6,950,498 | +0.86(+1.36%) |
Mar 18, 2024 | 62.91 | 63.43 | 62.30 | 63.20 | 6,797,437 | +0.55(+0.88%) |
Mar 15, 2024 | 62.36 | 63.01 | 62.21 | 62.65 | 9,783,506 | +0.07(+0.11%) |
Mar 14, 2024 | 62.20 | 62.82 | 62.12 | 62.58 | 7,431,415 | +0.52(+0.84%) |
Mar 13, 2024 | 61.64 | 62.45 | 61.54 | 62.06 | 8,667,647 | +0.92(+1.50%) |
Mar 12, 2024 | 61.43 | 61.48 | 60.85 | 61.14 | 7,122,826 | -0.38(-0.62%) |
Mar 11, 2024 | 60.69 | 61.56 | 60.27 | 61.52 | 6,755,611 | +0.72(+1.18%) |
Mar 08, 2024 | 60.92 | 61.25 | 60.65 | 60.80 | 5,288,318 | -0.25(-0.41%) |
Mar 07, 2024 | 60.71 | 61.39 | 60.66 | 61.05 | 7,384,216 | +0.18(+0.30%) |
Mar 06, 2024 | 61.08 | 61.45 | 60.53 | 60.87 | 7,946,845 | +0.51(+0.84%) |
Mar 05, 2024 | 60.21 | 60.91 | 59.79 | 60.36 | 6,564,906 | -0.10(-0.16%) |
Mar 04, 2024 | 61.33 | 61.42 | 60.32 | 60.46 | 6,375,593 | -0.68(-1.11%) |
Mar 01, 2024 | 60.75 | 61.37 | 60.61 | 61.14 | 7,689,698 | +0.75(+1.24%) |
Feb 29, 2024 | 60.22 | 60.66 | 59.84 | 60.39 | 7,599,099 | +0.35(+0.58%) |
Feb 28, 2024 | 60.28 | 61.07 | 60.01 | 60.04 | 7,853,697 | -0.34(-0.56%) |
Feb 27, 2024 | 60.71 | 60.77 | 59.95 | 60.38 | 7,078,390 | +0.13(+0.22%) |
Feb 26, 2024 | 59.48 | 60.54 | 59.36 | 60.25 | 8,536,073 | +0.45(+0.75%) |
Feb 23, 2024 | 59.78 | 60.01 | 59.24 | 59.80 | 7,818,098 | -0.51(-0.84%) |
Feb 22, 2024 | 59.97 | 60.65 | 59.60 | 60.31 | 9,400,142 | +0.06(+0.10%) |
Feb 21, 2024 | 59.36 | 60.31 | 59.12 | 60.25 | 10,345,405 | +0.91(+1.53%) |
Feb 20, 2024 | 60.31 | 60.31 | 58.94 | 59.35 | 16,949,566 | -0.96(-1.59%) |
Feb 16, 2024 | 60.16 | 60.66 | 59.86 | 60.30 | 13,520,691 | +0.41(+0.68%) |
Feb 15, 2024 | 57.24 | 59.92 | 57.17 | 59.89 | 22,031,436 | +2.80(+4.90%) |
Feb 14, 2024 | 57.59 | 58.12 | 56.85 | 57.09 | 12,514,417 | -0.31(-0.54%) |
Feb 13, 2024 | 57.76 | 57.95 | 56.82 | 57.40 | 10,353,745 | -0.42(-0.72%) |
Feb 12, 2024 | 57.32 | 58.28 | 57.29 | 57.82 | 8,902,256 | +0.56(+0.97%) |
Feb 09, 2024 | 58.00 | 58.14 | 57.03 | 57.26 | 8,144,218 | -0.58(-1.00%) |
Feb 08, 2024 | 57.56 | 58.09 | 57.35 | 57.84 | 7,726,490 | +0.43(+0.75%) |
Feb 07, 2024 | 57.40 | 57.81 | 56.86 | 57.41 | 8,056,830 | +0.05(+0.09%) |
Feb 06, 2024 | 57.18 | 58.19 | 56.94 | 57.36 | 9,114,084 | +0.59(+1.04%) |
Feb 05, 2024 | 56.62 | 57.13 | 55.87 | 56.77 | 10,227,303 | -0.06(-0.11%) |
Feb 02, 2024 | 57.05 | 57.34 | 56.53 | 56.83 | 8,442,833 | -0.28(-0.49%) |
Feb 01, 2024 | 57.70 | 57.90 | 56.71 | 57.11 | 11,313,825 | -0.25(-0.43%) |
Jan 31, 2024 | 58.58 | 58.65 | 57.35 | 57.36 | 8,962,103 | -1.33(-2.26%) |
Jan 30, 2024 | 57.54 | 58.78 | 57.54 | 58.69 | 8,340,798 | +0.68(+1.17%) |
Jan 29, 2024 | 58.14 | 58.21 | 57.40 | 58.01 | 7,196,064 | -0.18(-0.31%) |
Jan 26, 2024 | 58.02 | 58.22 | 57.33 | 58.19 | 7,128,504 | +0.39(+0.67%) |
Jan 25, 2024 | 57.54 | 57.85 | 56.74 | 57.80 | 9,634,385 | +0.70(+1.22%) |
Jan 24, 2024 | 56.88 | 57.23 | 56.58 | 57.10 | 7,614,842 | +0.58(+1.02%) |
Jan 23, 2024 | 56.31 | 56.95 | 56.31 | 56.53 | 6,371,360 | -0.01(-0.02%) |
Jan 22, 2024 | 56.22 | 56.76 | 55.74 | 56.54 | 8,072,015 | +0.32(+0.57%) |
Jan 19, 2024 | 56.03 | 56.22 | 55.62 | 56.22 | 9,631,961 | -0.05(-0.09%) |
Jan 18, 2024 | 55.99 | 56.45 | 55.33 | 56.27 | 12,317,364 | +0.25(+0.44%) |
Jan 17, 2024 | 55.84 | 56.47 | 55.77 | 56.02 | 9,682,869 | -0.40(-0.71%) |
Jan 16, 2024 | 57.64 | 57.77 | 56.42 | 56.42 | 13,359,877 | -1.43(-2.48%) |
Jan 12, 2024 | 58.04 | 58.43 | 57.29 | 57.85 | 11,286,626 | +0.93(+1.63%) |
Jan 11, 2024 | 57.12 | 57.47 | 56.82 | 56.92 | 9,394,281 | +0.33(+0.58%) |
Jan 10, 2024 | 57.20 | 57.23 | 56.47 | 56.60 | 10,883,671 | -0.66(-1.15%) |
Jan 09, 2024 | 58.04 | 58.07 | 57.11 | 57.25 | 8,546,525 | -0.81(-1.39%) |
Jan 08, 2024 | 57.76 | 58.07 | 57.11 | 58.06 | 10,369,896 | -0.67(-1.14%) |
Jan 05, 2024 | 59.29 | 59.35 | 58.37 | 58.73 | 8,045,780 | -0.18(-0.30%) |
Jan 04, 2024 | 60.62 | 60.83 | 58.78 | 58.91 | 9,439,839 | -1.48(-2.46%) |
Jan 03, 2024 | 59.42 | 60.57 | 59.22 | 60.39 | 7,280,448 | +0.56(+0.93%) |