Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 56.59 | 56.67 | 56.38 | 56.59 | 532,712 | +0.12(+0.21%) |
Mar 27, 2024 | 56.49 | 56.49 | 56.36 | 56.47 | 386,316 | +0.02(+0.04%) |
Mar 26, 2024 | 56.50 | 56.57 | 56.42 | 56.45 | 346,198 | -0.12(-0.21%) |
Mar 25, 2024 | 56.48 | 56.63 | 56.47 | 56.57 | 264,044 | -0.03(-0.05%) |
Mar 22, 2024 | 56.60 | 56.68 | 56.53 | 56.60 | 301,724 | -0.30(-0.53%) |
Mar 21, 2024 | 57.03 | 57.06 | 56.85 | 56.90 | 320,954 | +0.05(+0.09%) |
Mar 20, 2024 | 56.54 | 56.87 | 56.48 | 56.85 | 253,335 | +0.20(+0.35%) |
Mar 19, 2024 | 56.49 | 56.68 | 56.47 | 56.65 | 235,815 | -0.33(-0.58%) |
Mar 18, 2024 | 57.17 | 57.17 | 56.94 | 56.98 | 240,620 | -0.03(-0.05%) |
Mar 15, 2024 | 56.92 | 57.13 | 56.92 | 57.01 | 214,044 | -0.15(-0.26%) |
Mar 14, 2024 | 57.15 | 57.31 | 57.02 | 57.16 | 432,181 | +0.11(+0.19%) |
Mar 13, 2024 | 57.05 | 57.09 | 56.97 | 57.05 | 253,134 | -0.22(-0.38%) |
Mar 12, 2024 | 57.38 | 57.38 | 57.04 | 57.27 | 358,402 | +0.05(+0.09%) |
Mar 11, 2024 | 57.08 | 57.28 | 57.08 | 57.22 | 321,798 | +0.03(+0.05%) |
Mar 08, 2024 | 57.15 | 57.34 | 57.12 | 57.19 | 354,407 | +0.19(+0.33%) |
Mar 07, 2024 | 56.78 | 57.02 | 56.77 | 57.00 | 324,807 | +0.21(+0.37%) |
Mar 06, 2024 | 56.67 | 56.88 | 56.67 | 56.79 | 588,362 | +0.52(+0.92%) |
Mar 05, 2024 | 56.30 | 56.47 | 56.20 | 56.27 | 435,211 | -0.26(-0.46%) |
Mar 04, 2024 | 56.57 | 56.57 | 56.46 | 56.53 | 369,870 | -0.21(-0.37%) |
Mar 01, 2024 | 56.55 | 56.78 | 56.42 | 56.74 | 915,670 | +0.42(+0.75%) |
Feb 29, 2024 | 56.52 | 56.52 | 56.28 | 56.32 | 522,162 | +0.06(+0.11%) |
Feb 28, 2024 | 56.27 | 56.31 | 56.16 | 56.26 | 396,184 | -0.42(-0.74%) |
Feb 27, 2024 | 56.68 | 56.79 | 56.66 | 56.68 | 298,324 | +0.07(+0.12%) |
Feb 26, 2024 | 56.56 | 56.68 | 56.56 | 56.61 | 652,578 | -0.35(-0.61%) |
Feb 23, 2024 | 56.78 | 56.98 | 56.78 | 56.96 | 573,352 | +0.07(+0.12%) |
Feb 22, 2024 | 56.83 | 56.92 | 56.73 | 56.89 | 387,110 | +0.34(+0.60%) |
Feb 21, 2024 | 56.60 | 56.66 | 56.45 | 56.55 | 741,333 | -0.09(-0.16%) |
Feb 20, 2024 | 56.48 | 56.71 | 56.48 | 56.64 | 348,967 | +0.49(+0.87%) |
Feb 16, 2024 | 55.89 | 56.23 | 55.89 | 56.15 | 363,062 | +0.30(+0.54%) |
Feb 15, 2024 | 55.74 | 55.86 | 55.47 | 55.85 | 686,360 | +0.15(+0.27%) |
Feb 14, 2024 | 55.60 | 55.82 | 55.57 | 55.70 | 1,015,205 | +0.52(+0.94%) |
Feb 13, 2024 | 55.40 | 55.52 | 55.07 | 55.18 | 628,524 | -0.63(-1.14%) |
Feb 12, 2024 | 55.48 | 55.94 | 55.48 | 55.81 | 450,894 | +0.43(+0.79%) |
Feb 09, 2024 | 55.27 | 55.45 | 55.11 | 55.38 | 425,022 | +0.08(+0.14%) |
Feb 08, 2024 | 55.32 | 55.39 | 55.20 | 55.30 | 392,107 | -0.26(-0.47%) |
Feb 07, 2024 | 55.43 | 55.65 | 55.43 | 55.56 | 339,362 | +0.09(+0.16%) |
Feb 06, 2024 | 55.17 | 55.48 | 55.14 | 55.47 | 482,754 | +0.98(+1.80%) |
Feb 05, 2024 | 54.37 | 54.56 | 54.32 | 54.49 | 339,858 | -0.01(-0.02%) |
Feb 02, 2024 | 54.38 | 54.52 | 54.34 | 54.50 | 344,640 | -0.16(-0.29%) |
Feb 01, 2024 | 54.62 | 54.70 | 54.51 | 54.66 | 465,468 | +0.36(+0.66%) |
Jan 31, 2024 | 54.47 | 54.62 | 54.22 | 54.30 | 488,426 | -0.25(-0.46%) |
Jan 30, 2024 | 54.51 | 54.55 | 54.33 | 54.55 | 268,230 | -0.37(-0.67%) |
Jan 29, 2024 | 54.83 | 54.95 | 54.69 | 54.92 | 388,055 | +0.22(+0.40%) |
Jan 26, 2024 | 54.54 | 54.77 | 54.54 | 54.70 | 357,262 | +0.07(+0.13%) |
Jan 25, 2024 | 54.66 | 54.71 | 54.50 | 54.63 | 348,567 | -0.01(-0.02%) |
Jan 24, 2024 | 54.76 | 54.90 | 54.58 | 54.64 | 350,296 | +0.58(+1.07%) |
Jan 23, 2024 | 53.78 | 54.08 | 53.78 | 54.06 | 429,093 | +0.23(+0.43%) |
Jan 22, 2024 | 53.64 | 53.87 | 53.64 | 53.83 | 341,903 | -0.21(-0.39%) |
Jan 19, 2024 | 53.86 | 54.06 | 53.73 | 54.04 | 363,430 | +0.41(+0.76%) |
Jan 18, 2024 | 53.66 | 53.67 | 53.51 | 53.63 | 339,576 | +0.16(+0.30%) |
Jan 17, 2024 | 53.47 | 53.54 | 53.37 | 53.47 | 297,735 | -0.65(-1.20%) |
Jan 16, 2024 | 54.29 | 54.35 | 54.07 | 54.12 | 452,177 | -0.91(-1.65%) |
Jan 12, 2024 | 55.23 | 55.23 | 54.97 | 55.03 | 360,262 | +0.29(+0.53%) |
Jan 11, 2024 | 54.84 | 54.84 | 54.48 | 54.74 | 385,097 | +0.06(+0.11%) |
Jan 10, 2024 | 54.73 | 54.80 | 54.62 | 54.68 | 585,783 | -0.12(-0.22%) |
Jan 09, 2024 | 54.70 | 54.91 | 54.70 | 54.80 | 357,473 | -0.39(-0.71%) |
Jan 08, 2024 | 54.89 | 55.22 | 54.85 | 55.19 | 589,310 | -0.04(-0.07%) |
Jan 05, 2024 | 55.09 | 55.39 | 55.09 | 55.23 | 475,942 | +0.17(+0.31%) |
Jan 04, 2024 | 55.08 | 55.19 | 55.02 | 55.06 | 734,671 | -0.01(-0.02%) |
Jan 03, 2024 | 54.94 | 55.16 | 54.79 | 55.07 | 357,208 | -0.30(-0.54%) |