Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 58.50 | 58.75 | 58.50 | 58.60 | 11,439 | +0.02(+0.03%) |
Mar 27, 2024 | 58.47 | 58.58 | 58.42 | 58.58 | 6,575 | +0.43(+0.74%) |
Mar 26, 2024 | 58.36 | 58.38 | 58.16 | 58.16 | 16,272 | -0.45(-0.76%) |
Mar 25, 2024 | 58.52 | 58.72 | 58.52 | 58.60 | 15,003 | +0.19(+0.33%) |
Mar 22, 2024 | 58.50 | 58.51 | 58.36 | 58.41 | 15,001 | -0.29(-0.49%) |
Mar 21, 2024 | 58.90 | 58.90 | 58.69 | 58.70 | 26,167 | +0.23(+0.39%) |
Mar 20, 2024 | 58.00 | 58.57 | 57.97 | 58.47 | 35,713 | +0.35(+0.60%) |
Mar 19, 2024 | 58.16 | 58.23 | 57.94 | 58.13 | 18,804 | -0.20(-0.34%) |
Mar 18, 2024 | 58.46 | 58.52 | 58.22 | 58.32 | 24,002 | +0.13(+0.22%) |
Mar 15, 2024 | 58.33 | 58.36 | 58.09 | 58.20 | 70,495 | +0.16(+0.27%) |
Mar 14, 2024 | 58.42 | 58.43 | 57.95 | 58.04 | 17,937 | -0.34(-0.58%) |
Mar 13, 2024 | 58.37 | 58.43 | 58.26 | 58.37 | 17,262 | -0.50(-0.85%) |
Mar 12, 2024 | 58.72 | 59.01 | 58.57 | 58.87 | 16,421 | +0.21(+0.36%) |
Mar 11, 2024 | 58.56 | 58.76 | 58.56 | 58.66 | 12,767 | -0.19(-0.32%) |
Mar 08, 2024 | 58.87 | 58.98 | 58.70 | 58.85 | 19,522 | -0.16(-0.27%) |
Mar 07, 2024 | 58.71 | 59.02 | 58.67 | 59.01 | 34,444 | +0.28(+0.47%) |
Mar 06, 2024 | 58.52 | 58.80 | 58.52 | 58.73 | 14,516 | +0.41(+0.70%) |
Mar 05, 2024 | 58.43 | 58.51 | 58.27 | 58.32 | 19,124 | -0.11(-0.19%) |
Mar 04, 2024 | 58.48 | 58.58 | 58.43 | 58.43 | 68,132 | -0.20(-0.34%) |
Mar 01, 2024 | 58.46 | 58.73 | 58.31 | 58.63 | 94,614 | +0.66(+1.13%) |
Feb 29, 2024 | 58.17 | 58.17 | 57.94 | 57.98 | 29,598 | +0.05(+0.09%) |
Feb 28, 2024 | 58.05 | 58.05 | 57.78 | 57.93 | 58,127 | -0.48(-0.82%) |
Feb 27, 2024 | 58.39 | 58.46 | 58.34 | 58.40 | 21,656 | -0.14(-0.24%) |
Feb 26, 2024 | 58.37 | 58.60 | 58.31 | 58.54 | 122,814 | +0.25(+0.43%) |
Feb 23, 2024 | 58.29 | 58.58 | 58.08 | 58.30 | 231,607 | -0.02(-0.03%) |
Feb 22, 2024 | 58.37 | 58.38 | 58.23 | 58.31 | 22,316 | +0.42(+0.72%) |
Feb 21, 2024 | 57.95 | 57.98 | 57.73 | 57.90 | 21,066 | -0.11(-0.19%) |
Feb 20, 2024 | 58.06 | 58.12 | 57.84 | 58.01 | 20,754 | +0.26(+0.46%) |
Feb 16, 2024 | 57.77 | 57.91 | 57.66 | 57.74 | 51,171 | +0.19(+0.34%) |
Feb 15, 2024 | 57.38 | 57.55 | 57.36 | 57.55 | 6,913 | +0.35(+0.61%) |
Feb 14, 2024 | 56.95 | 57.21 | 56.95 | 57.20 | 15,508 | +0.93(+1.65%) |
Feb 13, 2024 | 56.65 | 56.67 | 56.16 | 56.27 | 21,598 | -1.02(-1.77%) |
Feb 12, 2024 | 57.00 | 57.46 | 57.00 | 57.29 | 23,375 | -0.10(-0.17%) |
Feb 09, 2024 | 57.20 | 57.39 | 57.04 | 57.39 | 17,301 | +0.08(+0.14%) |
Feb 08, 2024 | 57.46 | 57.46 | 57.25 | 57.31 | 15,632 | -0.26(-0.45%) |
Feb 07, 2024 | 57.49 | 57.64 | 57.47 | 57.57 | 11,841 | +0.07(+0.13%) |
Feb 06, 2024 | 57.20 | 57.49 | 57.16 | 57.49 | 33,002 | +1.03(+1.82%) |
Feb 05, 2024 | 56.50 | 56.63 | 56.27 | 56.47 | 11,074 | -0.13(-0.24%) |
Feb 02, 2024 | 56.59 | 56.68 | 56.39 | 56.60 | 8,016 | -0.22(-0.39%) |
Feb 01, 2024 | 56.74 | 56.92 | 56.61 | 56.82 | 50,966 | +0.32(+0.56%) |
Jan 31, 2024 | 56.63 | 56.91 | 56.46 | 56.50 | 15,483 | -0.01(-0.02%) |
Jan 30, 2024 | 56.29 | 56.57 | 56.18 | 56.51 | 75,244 | +0.04(+0.07%) |
Jan 29, 2024 | 56.51 | 56.53 | 56.27 | 56.47 | 33,170 | +0.13(+0.24%) |
Jan 26, 2024 | 56.31 | 56.45 | 56.25 | 56.34 | 30,644 | +0.21(+0.38%) |
Jan 25, 2024 | 56.26 | 56.26 | 56.06 | 56.12 | 34,546 | -0.04(-0.07%) |
Jan 24, 2024 | 56.56 | 56.56 | 56.15 | 56.16 | 27,484 | +0.54(+0.97%) |
Jan 23, 2024 | 55.58 | 55.72 | 55.53 | 55.63 | 37,129 | -0.42(-0.75%) |
Jan 22, 2024 | 55.96 | 56.12 | 55.93 | 56.04 | 23,816 | +0.08(+0.14%) |
Jan 19, 2024 | 55.74 | 56.03 | 55.52 | 55.96 | 39,362 | +0.36(+0.64%) |
Jan 18, 2024 | 55.47 | 55.63 | 55.38 | 55.61 | 22,926 | +0.14(+0.25%) |
Jan 17, 2024 | 55.28 | 55.47 | 55.18 | 55.47 | 14,829 | -0.71(-1.26%) |
Jan 16, 2024 | 56.41 | 56.41 | 55.99 | 56.17 | 14,201 | -0.86(-1.50%) |
Jan 12, 2024 | 57.31 | 57.35 | 56.96 | 57.03 | 29,298 | +0.05(+0.09%) |
Jan 11, 2024 | 56.98 | 57.04 | 56.65 | 56.98 | 35,609 | +0.21(+0.37%) |
Jan 10, 2024 | 56.78 | 56.86 | 56.64 | 56.77 | 28,274 | -0.02(-0.04%) |
Jan 09, 2024 | 56.76 | 56.80 | 56.70 | 56.79 | 11,732 | -0.58(-1.01%) |
Jan 08, 2024 | 56.85 | 57.37 | 56.82 | 57.37 | 20,761 | +0.22(+0.38%) |
Jan 05, 2024 | 57.04 | 57.33 | 56.97 | 57.15 | 11,348 | +0.41(+0.72%) |
Jan 04, 2024 | 56.83 | 57.04 | 56.61 | 56.74 | 148,249 | -0.21(-0.37%) |
Jan 03, 2024 | 56.79 | 57.11 | 56.78 | 56.95 | 60,936 | +0.01(+0.01%) |