Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 58.57 | 59.28 | 59.20 | 59.07 | 1,943,858 | +0.78(+1.34%) |
Mar 27, 2024 | 56.24 | 58.30 | 56.24 | 58.29 | 2,874,655 | +2.66(+4.78%) |
Mar 26, 2024 | 56.81 | 57.14 | 55.50 | 55.63 | 2,191,374 | -1.22(-2.14%) |
Mar 25, 2024 | 57.21 | 57.57 | 56.52 | 56.84 | 1,946,696 | -0.37(-0.64%) |
Mar 22, 2024 | 57.71 | 57.91 | 57.10 | 57.21 | 2,182,685 | +0.00(+0.00%) |
Mar 21, 2024 | 58.70 | 58.80 | 57.19 | 57.21 | 3,780,465 | -1.30(-2.23%) |
Mar 20, 2024 | 58.00 | 58.96 | 57.75 | 58.51 | 1,978,378 | +0.41(+0.70%) |
Mar 19, 2024 | 58.37 | 58.69 | 57.78 | 58.11 | 2,817,491 | -0.16(-0.27%) |
Mar 18, 2024 | 58.23 | 58.67 | 57.73 | 58.27 | 2,273,197 | +0.04(+0.07%) |
Mar 15, 2024 | 58.02 | 58.82 | 57.81 | 58.23 | 6,134,334 | -0.14(-0.24%) |
Mar 14, 2024 | 58.26 | 58.44 | 57.08 | 58.37 | 2,985,355 | -0.08(-0.14%) |
Mar 13, 2024 | 59.16 | 59.76 | 57.97 | 58.45 | 3,290,667 | -0.66(-1.12%) |
Mar 12, 2024 | 59.70 | 59.97 | 58.56 | 59.11 | 2,052,763 | -0.83(-1.38%) |
Mar 11, 2024 | 59.37 | 60.07 | 59.37 | 59.94 | 2,905,123 | +0.56(+0.95%) |
Mar 08, 2024 | 58.92 | 59.67 | 58.46 | 59.37 | 1,896,952 | +0.65(+1.11%) |
Mar 07, 2024 | 58.29 | 59.00 | 58.01 | 58.72 | 2,325,188 | +0.91(+1.57%) |
Mar 06, 2024 | 58.01 | 58.27 | 57.25 | 57.81 | 2,103,560 | +0.36(+0.62%) |
Mar 05, 2024 | 58.41 | 59.03 | 57.43 | 57.46 | 2,546,584 | -0.76(-1.31%) |
Mar 04, 2024 | 56.61 | 58.55 | 56.09 | 58.22 | 2,822,121 | +1.20(+2.11%) |
Mar 01, 2024 | 57.30 | 57.62 | 56.16 | 57.02 | 3,164,935 | -0.28(-0.49%) |
Feb 29, 2024 | 57.60 | 57.78 | 56.85 | 57.30 | 4,844,251 | +0.09(+0.15%) |
Feb 28, 2024 | 57.63 | 57.82 | 56.82 | 57.21 | 1,784,312 | -0.64(-1.11%) |
Feb 27, 2024 | 56.73 | 58.06 | 56.51 | 57.86 | 2,742,740 | +1.59(+2.83%) |
Feb 26, 2024 | 56.97 | 57.43 | 56.06 | 56.27 | 2,095,311 | -1.20(-2.09%) |
Feb 23, 2024 | 56.65 | 57.92 | 56.49 | 57.47 | 2,237,612 | +0.74(+1.31%) |
Feb 22, 2024 | 56.39 | 57.20 | 55.99 | 56.72 | 3,655,306 | -0.30(-0.53%) |
Feb 21, 2024 | 56.43 | 57.95 | 56.16 | 57.03 | 3,366,618 | +0.88(+1.56%) |
Feb 20, 2024 | 57.31 | 58.13 | 56.14 | 56.15 | 3,642,104 | -1.32(-2.29%) |
Feb 16, 2024 | 57.02 | 57.56 | 56.23 | 57.47 | 5,369,826 | +0.24(+0.43%) |
Feb 15, 2024 | 56.88 | 58.01 | 56.14 | 57.22 | 5,886,100 | +1.52(+2.73%) |
Feb 14, 2024 | 56.63 | 57.45 | 54.67 | 55.70 | 8,632,320 | +2.50(+4.70%) |
Feb 13, 2024 | 53.79 | 54.51 | 52.48 | 53.20 | 3,474,628 | -0.95(-1.75%) |
Feb 12, 2024 | 53.67 | 54.61 | 53.54 | 54.15 | 2,433,637 | +0.48(+0.89%) |
Feb 09, 2024 | 52.60 | 53.95 | 52.47 | 53.67 | 3,583,510 | +0.89(+1.68%) |
Feb 08, 2024 | 52.18 | 52.82 | 51.45 | 52.78 | 3,225,386 | +0.27(+0.52%) |
Feb 07, 2024 | 52.63 | 52.68 | 51.75 | 52.51 | 2,437,682 | +0.05(+0.09%) |
Feb 06, 2024 | 52.44 | 52.72 | 52.20 | 52.46 | 3,014,745 | +0.05(+0.09%) |
Feb 05, 2024 | 53.15 | 53.38 | 52.37 | 52.41 | 2,279,280 | -1.47(-2.74%) |
Feb 02, 2024 | 53.76 | 54.55 | 53.02 | 53.88 | 2,502,980 | -0.74(-1.36%) |
Feb 01, 2024 | 52.92 | 54.64 | 52.63 | 54.63 | 2,481,693 | +1.70(+3.21%) |
Jan 31, 2024 | 53.64 | 54.16 | 52.77 | 52.93 | 6,218,421 | -0.58(-1.08%) |
Jan 30, 2024 | 53.63 | 54.09 | 53.36 | 53.50 | 3,693,289 | -0.34(-0.63%) |
Jan 29, 2024 | 53.67 | 54.24 | 53.21 | 53.85 | 2,823,713 | +0.04(+0.07%) |
Jan 26, 2024 | 53.90 | 54.80 | 53.46 | 53.81 | 4,523,667 | +0.25(+0.47%) |
Jan 25, 2024 | 53.17 | 53.75 | 52.59 | 53.55 | 4,613,209 | +1.66(+3.20%) |
Jan 24, 2024 | 52.11 | 52.28 | 51.60 | 51.89 | 6,519,225 | +0.27(+0.53%) |
Jan 23, 2024 | 51.75 | 52.17 | 50.85 | 51.62 | 4,308,225 | +0.10(+0.19%) |
Jan 22, 2024 | 52.32 | 52.72 | 51.38 | 51.52 | 3,809,541 | -0.62(-1.18%) |
Jan 19, 2024 | 52.71 | 52.78 | 51.75 | 52.14 | 5,283,981 | -0.58(-1.09%) |
Jan 18, 2024 | 53.21 | 53.52 | 52.27 | 52.71 | 3,066,847 | -0.74(-1.39%) |
Jan 17, 2024 | 54.20 | 55.02 | 53.25 | 53.45 | 2,951,170 | -1.44(-2.63%) |
Jan 16, 2024 | 55.33 | 55.55 | 54.64 | 54.90 | 2,681,698 | -0.62(-1.13%) |
Jan 12, 2024 | 56.12 | 56.29 | 55.28 | 55.52 | 2,248,988 | -0.23(-0.42%) |
Jan 11, 2024 | 56.73 | 56.84 | 54.96 | 55.76 | 2,783,906 | -1.21(-2.12%) |
Jan 10, 2024 | 55.98 | 57.10 | 55.77 | 56.97 | 3,498,339 | +0.35(+0.62%) |
Jan 09, 2024 | 58.35 | 58.35 | 56.58 | 56.62 | 7,607,535 | -4.75(-7.75%) |
Jan 08, 2024 | 60.44 | 61.38 | 60.36 | 61.37 | 1,849,559 | +0.78(+1.29%) |
Jan 05, 2024 | 61.21 | 61.35 | 60.19 | 60.59 | 3,422,169 | -0.80(-1.30%) |
Jan 04, 2024 | 62.80 | 63.09 | 61.32 | 61.39 | 2,408,499 | -1.37(-2.18%) |
Jan 03, 2024 | 61.96 | 63.10 | 61.40 | 62.76 | 2,573,130 | +0.54(+0.86%) |