Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 56.90 | 57.23 | 56.45 | 56.93 | 3,021,670 | +0.32(+0.57%) |
Mar 26, 2024 | 56.60 | 56.99 | 56.47 | 56.61 | 2,607,577 | +0.07(+0.12%) |
Mar 25, 2024 | 56.56 | 57.08 | 56.41 | 56.54 | 2,862,887 | +0.07(+0.12%) |
Mar 22, 2024 | 57.29 | 57.45 | 56.41 | 56.47 | 2,769,137 | -0.81(-1.41%) |
Mar 21, 2024 | 56.49 | 57.34 | 56.39 | 57.28 | 3,447,325 | +1.13(+2.01%) |
Mar 20, 2024 | 55.14 | 56.22 | 54.95 | 56.15 | 2,352,387 | +0.91(+1.65%) |
Mar 19, 2024 | 54.99 | 55.29 | 54.87 | 55.24 | 3,589,242 | +0.30(+0.55%) |
Mar 18, 2024 | 54.57 | 54.95 | 54.21 | 54.94 | 3,178,749 | +0.53(+0.97%) |
Mar 15, 2024 | 53.92 | 54.65 | 53.87 | 54.41 | 8,966,965 | -0.04(-0.07%) |
Mar 14, 2024 | 55.05 | 55.28 | 54.22 | 54.45 | 5,194,432 | -0.83(-1.50%) |
Mar 13, 2024 | 55.24 | 55.57 | 55.04 | 55.28 | 4,519,569 | +0.16(+0.29%) |
Mar 12, 2024 | 55.75 | 55.82 | 54.95 | 55.12 | 3,223,581 | -0.49(-0.88%) |
Mar 11, 2024 | 55.04 | 55.88 | 54.88 | 55.61 | 3,013,055 | +0.14(+0.25%) |
Mar 08, 2024 | 55.78 | 56.16 | 55.42 | 55.47 | 3,290,141 | -0.26(-0.47%) |
Mar 07, 2024 | 55.88 | 56.11 | 55.49 | 55.73 | 2,745,754 | -0.05(-0.09%) |
Mar 06, 2024 | 55.82 | 55.94 | 55.00 | 55.78 | 4,417,746 | -0.11(-0.20%) |
Mar 05, 2024 | 55.40 | 56.36 | 55.34 | 55.89 | 3,945,399 | +0.40(+0.72%) |
Mar 04, 2024 | 55.16 | 56.21 | 55.16 | 55.49 | 3,890,245 | +0.00(+0.00%) |
Mar 01, 2024 | 55.94 | 56.20 | 55.27 | 55.49 | 2,833,519 | -0.60(-1.07%) |
Feb 29, 2024 | 55.89 | 56.25 | 55.62 | 56.09 | 7,158,727 | +0.45(+0.81%) |
Feb 28, 2024 | 55.54 | 56.10 | 55.38 | 55.64 | 3,186,497 | +0.09(+0.16%) |
Feb 27, 2024 | 55.30 | 55.59 | 55.17 | 55.55 | 2,530,320 | +0.27(+0.49%) |
Feb 26, 2024 | 55.33 | 56.18 | 55.19 | 55.28 | 3,677,750 | -0.36(-0.65%) |
Feb 23, 2024 | 55.60 | 56.06 | 55.33 | 55.64 | 3,745,168 | +0.28(+0.51%) |
Feb 22, 2024 | 55.31 | 55.63 | 55.04 | 55.36 | 3,041,408 | +0.24(+0.44%) |
Feb 21, 2024 | 54.97 | 55.30 | 54.63 | 55.12 | 3,154,293 | +0.25(+0.46%) |
Feb 20, 2024 | 54.04 | 55.19 | 54.03 | 54.87 | 4,865,788 | -0.28(-0.51%) |
Feb 16, 2024 | 55.21 | 55.69 | 54.77 | 55.15 | 3,057,637 | -0.14(-0.25%) |
Feb 15, 2024 | 54.79 | 55.41 | 54.72 | 55.29 | 3,641,456 | +0.81(+1.49%) |
Feb 14, 2024 | 54.39 | 54.61 | 54.19 | 54.48 | 3,624,484 | +0.59(+1.09%) |
Feb 13, 2024 | 55.01 | 55.14 | 53.40 | 53.89 | 3,888,799 | -1.73(-3.11%) |
Feb 12, 2024 | 55.12 | 56.05 | 55.03 | 55.62 | 4,404,148 | +0.40(+0.72%) |
Feb 09, 2024 | 55.01 | 55.36 | 54.83 | 55.22 | 2,625,836 | +0.11(+0.20%) |
Feb 08, 2024 | 55.07 | 55.40 | 54.67 | 55.11 | 2,901,345 | -0.16(-0.29%) |
Feb 07, 2024 | 55.13 | 55.45 | 54.66 | 55.27 | 3,400,524 | +0.21(+0.38%) |
Feb 06, 2024 | 54.90 | 55.33 | 54.88 | 55.06 | 3,844,197 | +0.05(+0.09%) |
Feb 05, 2024 | 55.27 | 55.37 | 54.78 | 55.01 | 4,354,364 | -0.62(-1.11%) |
Feb 02, 2024 | 55.49 | 56.13 | 55.43 | 55.63 | 4,148,493 | +0.13(+0.23%) |
Feb 01, 2024 | 55.50 | 55.83 | 54.68 | 55.50 | 3,594,566 | +0.04(+0.07%) |
Jan 31, 2024 | 55.88 | 56.42 | 55.45 | 55.46 | 3,993,398 | -0.58(-1.03%) |
Jan 30, 2024 | 56.16 | 56.25 | 55.72 | 56.04 | 3,817,193 | +0.14(+0.25%) |
Jan 29, 2024 | 55.16 | 55.94 | 55.14 | 55.90 | 5,418,458 | +0.57(+1.03%) |
Jan 26, 2024 | 55.46 | 55.83 | 55.13 | 55.33 | 3,115,549 | -0.01(-0.02%) |
Jan 25, 2024 | 55.14 | 55.56 | 54.86 | 55.34 | 5,024,667 | +0.43(+0.78%) |
Jan 24, 2024 | 54.95 | 55.31 | 54.73 | 54.91 | 3,884,451 | +0.10(+0.18%) |
Jan 23, 2024 | 54.60 | 55.01 | 54.50 | 54.81 | 3,246,841 | -0.02(-0.04%) |
Jan 22, 2024 | 55.11 | 55.56 | 54.74 | 54.83 | 5,682,678 | -0.21(-0.38%) |
Jan 19, 2024 | 54.53 | 55.19 | 54.28 | 55.04 | 7,174,035 | +0.82(+1.51%) |
Jan 18, 2024 | 54.43 | 54.56 | 53.58 | 54.22 | 3,710,757 | -0.22(-0.40%) |
Jan 17, 2024 | 54.42 | 54.89 | 54.20 | 54.44 | 5,596,116 | -0.53(-0.96%) |
Jan 16, 2024 | 54.58 | 55.04 | 54.16 | 54.96 | 7,401,402 | +0.54(+0.98%) |
Jan 12, 2024 | 54.58 | 54.86 | 53.64 | 54.43 | 8,484,641 | +2.10(+4.02%) |
Jan 11, 2024 | 52.09 | 52.40 | 51.81 | 52.32 | 6,706,200 | +0.00(+0.00%) |
Jan 10, 2024 | 52.37 | 52.52 | 52.01 | 52.32 | 4,537,497 | -0.22(-0.42%) |
Jan 09, 2024 | 52.12 | 52.77 | 51.94 | 52.54 | 4,970,463 | +0.25(+0.47%) |
Jan 08, 2024 | 52.00 | 52.37 | 51.69 | 52.29 | 3,523,357 | +0.31(+0.59%) |
Jan 05, 2024 | 51.46 | 52.35 | 51.46 | 51.99 | 2,800,362 | +0.38(+0.73%) |
Jan 04, 2024 | 51.58 | 52.14 | 51.47 | 51.61 | 3,898,315 | +0.21(+0.41%) |
Jan 03, 2024 | 52.04 | 52.10 | 51.39 | 51.40 | 3,197,433 | -0.58(-1.11%) |