Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 58.19 | 58.42 | 57.52 | 57.54 | 34,739 | -0.55(-0.95%) |
Mar 27, 2024 | 56.36 | 58.09 | 56.26 | 58.09 | 230,404 | +1.78(+3.16%) |
Mar 26, 2024 | 56.86 | 57.06 | 56.19 | 56.31 | 19,245 | -0.06(-0.11%) |
Mar 25, 2024 | 56.71 | 56.95 | 56.18 | 56.37 | 248,691 | -0.06(-0.11%) |
Mar 22, 2024 | 57.97 | 57.97 | 56.43 | 56.43 | 9,948 | -0.88(-1.54%) |
Mar 21, 2024 | 57.48 | 58.46 | 57.30 | 57.31 | 16,196 | +0.61(+1.08%) |
Mar 20, 2024 | 55.69 | 56.79 | 54.69 | 56.70 | 16,874 | +0.55(+0.98%) |
Mar 19, 2024 | 55.61 | 56.46 | 55.60 | 56.15 | 11,293 | +0.76(+1.37%) |
Mar 18, 2024 | 56.28 | 56.36 | 55.26 | 55.39 | 31,301 | -0.65(-1.16%) |
Mar 15, 2024 | 55.78 | 56.95 | 55.69 | 56.04 | 8,421 | +0.25(+0.45%) |
Mar 14, 2024 | 58.28 | 58.28 | 55.10 | 55.79 | 34,815 | -2.39(-4.11%) |
Mar 13, 2024 | 57.89 | 58.95 | 57.75 | 58.18 | 32,164 | +0.29(+0.50%) |
Mar 12, 2024 | 58.97 | 58.97 | 57.57 | 57.89 | 35,395 | -0.61(-1.04%) |
Mar 11, 2024 | 59.00 | 59.77 | 58.29 | 58.50 | 51,676 | -0.18(-0.31%) |
Mar 08, 2024 | 59.04 | 59.76 | 58.11 | 58.68 | 154,356 | +0.57(+0.98%) |
Mar 07, 2024 | 58.74 | 59.01 | 57.83 | 58.11 | 18,279 | +0.10(+0.17%) |
Mar 06, 2024 | 58.49 | 58.59 | 57.83 | 58.01 | 7,764 | +0.26(+0.45%) |
Mar 05, 2024 | 58.50 | 58.95 | 57.42 | 57.75 | 19,755 | -0.91(-1.55%) |
Mar 04, 2024 | 60.17 | 60.17 | 58.31 | 58.66 | 21,015 | -1.45(-2.41%) |
Mar 01, 2024 | 58.59 | 60.63 | 58.19 | 60.11 | 43,252 | +2.31(+4.00%) |
Feb 29, 2024 | 61.49 | 61.49 | 57.80 | 57.80 | 39,882 | -2.68(-4.43%) |
Feb 28, 2024 | 61.97 | 61.97 | 60.28 | 60.48 | 30,942 | -1.78(-2.86%) |
Feb 27, 2024 | 61.00 | 62.45 | 60.52 | 62.26 | 39,899 | +1.64(+2.71%) |
Feb 26, 2024 | 59.58 | 60.65 | 59.58 | 60.62 | 33,130 | +1.17(+1.97%) |
Feb 23, 2024 | 59.34 | 60.09 | 59.19 | 59.45 | 17,295 | +0.77(+1.31%) |
Feb 22, 2024 | 57.41 | 59.27 | 57.41 | 58.68 | 38,057 | +1.53(+2.68%) |
Feb 21, 2024 | 56.75 | 57.15 | 56.35 | 57.15 | 6,689 | +0.34(+0.60%) |
Feb 20, 2024 | 57.24 | 58.00 | 56.37 | 56.81 | 17,214 | -0.78(-1.35%) |
Feb 16, 2024 | 57.84 | 58.38 | 57.14 | 57.59 | 20,336 | -0.48(-0.83%) |
Feb 15, 2024 | 56.50 | 58.21 | 56.50 | 58.07 | 41,740 | +1.92(+3.42%) |
Feb 14, 2024 | 55.46 | 56.30 | 55.30 | 56.15 | 10,291 | +1.37(+2.50%) |
Feb 13, 2024 | 55.82 | 56.04 | 54.21 | 54.78 | 11,391 | -2.94(-5.09%) |
Feb 12, 2024 | 56.48 | 57.77 | 56.48 | 57.72 | 8,702 | +1.10(+1.94%) |
Feb 09, 2024 | 56.20 | 56.83 | 56.16 | 56.62 | 16,368 | +0.45(+0.81%) |
Feb 08, 2024 | 55.81 | 56.46 | 55.30 | 56.16 | 120,107 | +0.02(+0.04%) |
Feb 07, 2024 | 58.24 | 58.24 | 56.14 | 56.14 | 15,752 | -2.06(-3.54%) |
Feb 06, 2024 | 56.80 | 58.26 | 56.80 | 58.20 | 27,123 | +1.14(+2.00%) |
Feb 05, 2024 | 56.31 | 57.36 | 55.52 | 57.06 | 13,564 | +0.00(+0.00%) |
Feb 02, 2024 | 57.05 | 57.46 | 56.50 | 57.06 | 23,073 | -1.48(-2.53%) |
Feb 01, 2024 | 56.74 | 58.72 | 56.68 | 58.54 | 148,040 | +1.43(+2.50%) |
Jan 31, 2024 | 58.29 | 58.96 | 57.02 | 57.11 | 27,694 | -1.49(-2.54%) |
Jan 30, 2024 | 59.58 | 59.58 | 57.95 | 58.60 | 148,226 | -1.01(-1.69%) |
Jan 29, 2024 | 57.56 | 59.65 | 57.35 | 59.61 | 150,297 | +1.97(+3.42%) |
Jan 26, 2024 | 58.73 | 58.73 | 57.64 | 57.64 | 8,259 | -0.37(-0.64%) |
Jan 25, 2024 | 57.69 | 58.60 | 57.44 | 58.01 | 11,268 | +0.76(+1.33%) |
Jan 24, 2024 | 59.03 | 59.03 | 57.25 | 57.25 | 20,094 | -1.40(-2.39%) |
Jan 23, 2024 | 57.85 | 58.65 | 57.48 | 58.65 | 16,726 | +0.78(+1.35%) |
Jan 22, 2024 | 56.98 | 58.34 | 56.98 | 57.87 | 42,141 | +0.32(+0.56%) |
Jan 19, 2024 | 56.93 | 57.72 | 56.34 | 57.55 | 49,103 | +0.47(+0.82%) |
Jan 18, 2024 | 57.65 | 57.65 | 56.33 | 57.08 | 21,968 | -0.75(-1.30%) |
Jan 17, 2024 | 57.50 | 57.89 | 56.79 | 57.83 | 17,676 | -0.61(-1.04%) |
Jan 16, 2024 | 58.99 | 58.64 | 57.70 | 58.44 | 24,145 | -1.11(-1.86%) |
Jan 12, 2024 | 60.62 | 61.26 | 59.38 | 59.55 | 14,154 | +0.14(+0.24%) |
Jan 11, 2024 | 59.00 | 59.41 | 58.15 | 59.41 | 115,792 | -0.98(-1.62%) |
Jan 10, 2024 | 60.89 | 61.05 | 59.60 | 60.39 | 14,748 | -0.80(-1.31%) |
Jan 09, 2024 | 60.67 | 61.37 | 60.00 | 61.19 | 103,743 | -0.09(-0.15%) |
Jan 08, 2024 | 58.14 | 61.32 | 57.18 | 61.28 | 26,332 | +2.75(+4.70%) |
Jan 05, 2024 | 58.30 | 59.02 | 57.42 | 58.53 | 22,170 | -0.18(-0.31%) |
Jan 04, 2024 | 58.50 | 59.21 | 58.18 | 58.71 | 31,009 | +0.66(+1.14%) |
Jan 03, 2024 | 59.11 | 59.11 | 57.78 | 58.05 | 20,779 | -1.27(-2.14%) |