Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 54.26 | 54.87 | 54.87 | 54.84 | 2,756,954 | +1.42(+2.65%) |
Mar 27, 2024 | 52.86 | 53.62 | 52.42 | 53.42 | 2,314,774 | +0.87(+1.65%) |
Mar 26, 2024 | 52.25 | 52.66 | 52.19 | 52.55 | 1,714,818 | +0.62(+1.19%) |
Mar 25, 2024 | 52.28 | 52.39 | 51.30 | 51.94 | 2,474,052 | -0.47(-0.89%) |
Mar 22, 2024 | 53.57 | 53.73 | 52.06 | 52.40 | 2,083,215 | -0.90(-1.68%) |
Mar 21, 2024 | 53.41 | 54.07 | 53.14 | 53.30 | 1,455,754 | +0.03(+0.06%) |
Mar 20, 2024 | 51.94 | 53.39 | 51.79 | 53.27 | 1,949,201 | +1.37(+2.63%) |
Mar 19, 2024 | 51.73 | 52.68 | 51.61 | 51.91 | 4,140,873 | -0.54(-1.03%) |
Mar 18, 2024 | 54.09 | 54.29 | 52.26 | 52.44 | 2,694,545 | -1.52(-2.81%) |
Mar 15, 2024 | 54.12 | 54.82 | 53.93 | 53.96 | 2,297,891 | -0.50(-0.92%) |
Mar 14, 2024 | 55.81 | 55.94 | 54.10 | 54.46 | 1,599,015 | -1.49(-2.65%) |
Mar 13, 2024 | 56.39 | 56.96 | 55.79 | 55.94 | 1,390,390 | -0.61(-1.07%) |
Mar 12, 2024 | 56.30 | 56.83 | 56.19 | 56.55 | 969,548 | +0.07(+0.12%) |
Mar 11, 2024 | 56.17 | 56.84 | 55.89 | 56.48 | 1,398,264 | +0.24(+0.43%) |
Mar 08, 2024 | 56.73 | 57.23 | 56.14 | 56.24 | 1,716,343 | +0.04(+0.07%) |
Mar 07, 2024 | 55.30 | 56.46 | 55.13 | 56.20 | 1,557,607 | +1.28(+2.32%) |
Mar 06, 2024 | 55.40 | 55.87 | 54.61 | 54.93 | 2,189,217 | -0.28(-0.50%) |
Mar 05, 2024 | 54.17 | 55.81 | 53.71 | 55.20 | 2,363,549 | +0.78(+1.42%) |
Mar 04, 2024 | 55.01 | 55.33 | 54.38 | 54.43 | 1,547,754 | -0.43(-0.78%) |
Mar 01, 2024 | 55.88 | 56.12 | 54.60 | 54.86 | 2,139,870 | -1.13(-2.02%) |
Feb 29, 2024 | 55.78 | 56.37 | 55.52 | 55.99 | 2,463,659 | +0.45(+0.81%) |
Feb 28, 2024 | 56.84 | 56.84 | 55.48 | 55.54 | 2,147,583 | -1.56(-2.73%) |
Feb 27, 2024 | 57.03 | 57.33 | 55.66 | 57.10 | 2,691,888 | -0.36(-0.62%) |
Feb 26, 2024 | 57.67 | 57.93 | 57.05 | 57.46 | 1,555,114 | -0.40(-0.69%) |
Feb 23, 2024 | 57.93 | 58.12 | 57.31 | 57.86 | 1,611,618 | +0.26(+0.45%) |
Feb 22, 2024 | 57.31 | 57.78 | 57.14 | 57.60 | 1,343,744 | +0.29(+0.50%) |
Feb 21, 2024 | 56.55 | 57.47 | 56.25 | 57.31 | 1,495,271 | +0.86(+1.53%) |
Feb 20, 2024 | 56.08 | 56.50 | 54.88 | 56.45 | 2,017,132 | -0.02(-0.04%) |
Feb 16, 2024 | 57.45 | 57.56 | 56.08 | 56.47 | 2,565,208 | -1.36(-2.35%) |
Feb 15, 2024 | 58.96 | 59.23 | 57.31 | 57.83 | 2,154,562 | -0.91(-1.56%) |
Feb 14, 2024 | 59.39 | 59.59 | 58.22 | 58.74 | 2,771,566 | -0.21(-0.35%) |
Feb 13, 2024 | 58.75 | 59.22 | 57.90 | 58.95 | 1,378,269 | -0.90(-1.51%) |
Feb 12, 2024 | 59.41 | 60.01 | 59.11 | 59.86 | 1,737,316 | +0.44(+0.74%) |
Feb 09, 2024 | 59.60 | 59.65 | 58.59 | 59.42 | 1,376,948 | -0.14(-0.23%) |
Feb 08, 2024 | 59.70 | 59.92 | 58.00 | 59.56 | 2,003,922 | -0.38(-0.63%) |
Feb 07, 2024 | 59.95 | 60.61 | 59.65 | 59.94 | 2,040,241 | +0.18(+0.30%) |
Feb 06, 2024 | 59.14 | 60.17 | 58.98 | 59.76 | 2,090,872 | +0.73(+1.23%) |
Feb 05, 2024 | 58.63 | 59.30 | 58.42 | 59.03 | 1,668,073 | +0.03(+0.05%) |
Feb 02, 2024 | 57.48 | 59.41 | 56.99 | 59.00 | 2,639,096 | +1.50(+2.61%) |
Feb 01, 2024 | 57.17 | 57.71 | 55.95 | 57.50 | 1,716,082 | +0.48(+0.84%) |
Jan 31, 2024 | 57.64 | 58.19 | 56.96 | 57.02 | 1,998,034 | -0.57(-0.98%) |
Jan 30, 2024 | 56.92 | 57.81 | 56.30 | 57.59 | 1,415,276 | +0.27(+0.47%) |
Jan 29, 2024 | 56.77 | 57.37 | 56.32 | 57.32 | 1,519,661 | +0.35(+0.61%) |
Jan 26, 2024 | 57.90 | 57.90 | 56.16 | 56.97 | 2,115,250 | -0.57(-0.98%) |
Jan 25, 2024 | 55.72 | 58.14 | 55.41 | 57.54 | 4,773,132 | +0.91(+1.61%) |
Jan 24, 2024 | 56.96 | 57.50 | 56.50 | 56.63 | 3,199,083 | -0.06(-0.11%) |
Jan 23, 2024 | 57.02 | 57.22 | 56.36 | 56.69 | 2,512,965 | -0.01(-0.02%) |
Jan 22, 2024 | 55.33 | 56.85 | 55.30 | 56.70 | 2,286,004 | +2.03(+3.71%) |
Jan 19, 2024 | 55.55 | 55.80 | 54.06 | 54.67 | 2,048,176 | -0.40(-0.72%) |
Jan 18, 2024 | 53.40 | 55.15 | 53.26 | 55.07 | 2,686,454 | +1.82(+3.42%) |
Jan 17, 2024 | 53.27 | 53.55 | 52.93 | 53.25 | 1,683,152 | -0.66(-1.22%) |
Jan 16, 2024 | 53.63 | 53.91 | 53.00 | 53.90 | 2,181,750 | -0.13(-0.24%) |
Jan 12, 2024 | 55.37 | 55.39 | 53.71 | 54.03 | 2,671,579 | -1.07(-1.95%) |
Jan 11, 2024 | 56.21 | 56.21 | 54.77 | 55.11 | 1,920,527 | -1.41(-2.50%) |
Jan 10, 2024 | 55.96 | 56.59 | 55.44 | 56.52 | 1,705,018 | +0.36(+0.64%) |
Jan 09, 2024 | 56.71 | 56.98 | 56.00 | 56.16 | 1,283,343 | -0.96(-1.69%) |
Jan 08, 2024 | 56.03 | 57.33 | 55.80 | 57.12 | 1,547,596 | +1.08(+1.93%) |
Jan 05, 2024 | 55.17 | 56.34 | 54.92 | 56.04 | 2,113,757 | +0.86(+1.57%) |
Jan 04, 2024 | 55.25 | 55.33 | 54.53 | 55.17 | 2,155,438 | -0.25(-0.45%) |
Jan 03, 2024 | 56.23 | 56.36 | 54.89 | 55.42 | 1,915,213 | -1.63(-2.86%) |