Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 59.46 | 59.65 | 59.46 | 59.46 | 83,313 | -0.07(-0.12%) |
Mar 27, 2024 | 59.31 | 59.53 | 58.89 | 59.53 | 103,304 | +0.49(+0.83%) |
Mar 26, 2024 | 59.39 | 59.48 | 59.03 | 59.04 | 148,497 | -0.08(-0.13%) |
Mar 25, 2024 | 59.04 | 59.32 | 58.84 | 59.12 | 87,221 | -0.18(-0.30%) |
Mar 22, 2024 | 59.42 | 59.51 | 59.15 | 59.30 | 102,842 | -0.39(-0.65%) |
Mar 21, 2024 | 60.12 | 60.13 | 59.69 | 59.69 | 126,702 | +0.25(+0.42%) |
Mar 20, 2024 | 58.70 | 59.55 | 58.54 | 59.44 | 89,069 | +0.79(+1.34%) |
Mar 19, 2024 | 58.24 | 58.74 | 58.04 | 58.65 | 101,646 | -0.09(-0.15%) |
Mar 18, 2024 | 59.21 | 59.21 | 58.74 | 58.74 | 71,726 | +0.04(+0.07%) |
Mar 15, 2024 | 58.86 | 58.99 | 58.55 | 58.70 | 95,457 | -0.38(-0.64%) |
Mar 14, 2024 | 59.94 | 59.94 | 58.70 | 59.08 | 92,052 | -0.93(-1.55%) |
Mar 13, 2024 | 60.28 | 60.41 | 59.96 | 60.01 | 84,620 | -0.46(-0.76%) |
Mar 12, 2024 | 60.42 | 60.57 | 60.02 | 60.47 | 93,693 | +0.36(+0.60%) |
Mar 11, 2024 | 60.03 | 60.31 | 59.90 | 60.11 | 94,465 | -0.13(-0.22%) |
Mar 08, 2024 | 60.96 | 61.31 | 60.19 | 60.24 | 98,042 | -0.62(-1.02%) |
Mar 07, 2024 | 60.43 | 60.93 | 60.28 | 60.86 | 90,227 | +0.84(+1.40%) |
Mar 06, 2024 | 60.00 | 60.39 | 59.73 | 60.02 | 119,375 | +0.97(+1.64%) |
Mar 05, 2024 | 59.70 | 59.72 | 58.83 | 59.05 | 88,350 | -1.13(-1.87%) |
Mar 04, 2024 | 60.49 | 60.49 | 60.15 | 60.18 | 99,508 | -0.29(-0.48%) |
Mar 01, 2024 | 59.74 | 60.55 | 59.55 | 60.47 | 61,103 | +0.95(+1.59%) |
Feb 29, 2024 | 59.67 | 59.82 | 59.26 | 59.52 | 67,310 | +0.42(+0.71%) |
Feb 28, 2024 | 58.98 | 59.33 | 58.88 | 59.10 | 72,046 | -0.31(-0.52%) |
Feb 27, 2024 | 59.26 | 59.50 | 59.23 | 59.41 | 83,875 | +0.55(+0.93%) |
Feb 26, 2024 | 58.61 | 59.04 | 58.61 | 58.86 | 235,170 | +0.34(+0.58%) |
Feb 23, 2024 | 58.75 | 58.90 | 58.39 | 58.52 | 85,195 | -0.03(-0.05%) |
Feb 22, 2024 | 58.74 | 58.77 | 58.31 | 58.55 | 121,113 | +1.03(+1.79%) |
Feb 21, 2024 | 57.36 | 57.60 | 57.16 | 57.53 | 72,800 | -0.51(-0.88%) |
Feb 20, 2024 | 58.34 | 58.39 | 57.63 | 58.03 | 84,784 | -0.53(-0.90%) |
Feb 16, 2024 | 58.93 | 59.07 | 58.50 | 58.56 | 88,277 | -0.36(-0.61%) |
Feb 15, 2024 | 58.78 | 59.02 | 58.68 | 58.92 | 73,825 | +0.37(+0.63%) |
Feb 14, 2024 | 57.97 | 58.55 | 57.89 | 58.55 | 142,719 | +0.98(+1.70%) |
Feb 13, 2024 | 57.69 | 58.00 | 57.10 | 57.58 | 150,482 | -1.55(-2.61%) |
Feb 12, 2024 | 59.10 | 59.61 | 59.00 | 59.12 | 134,611 | +0.05(+0.08%) |
Feb 09, 2024 | 58.65 | 59.22 | 58.65 | 59.07 | 109,948 | +0.74(+1.27%) |
Feb 08, 2024 | 57.98 | 58.42 | 57.89 | 58.33 | 150,632 | +0.45(+0.78%) |
Feb 07, 2024 | 57.75 | 57.99 | 57.48 | 57.88 | 81,921 | +0.48(+0.83%) |
Feb 06, 2024 | 57.09 | 57.41 | 56.99 | 57.41 | 88,700 | +0.56(+0.98%) |
Feb 05, 2024 | 57.07 | 57.09 | 56.49 | 56.85 | 77,857 | -0.54(-0.94%) |
Feb 02, 2024 | 57.29 | 57.47 | 56.92 | 57.39 | 218,268 | -0.21(-0.36%) |
Feb 01, 2024 | 57.26 | 57.64 | 56.91 | 57.60 | 150,883 | +0.67(+1.17%) |
Jan 31, 2024 | 57.56 | 58.03 | 56.89 | 56.93 | 128,200 | -1.02(-1.76%) |
Jan 30, 2024 | 58.25 | 58.33 | 57.86 | 57.94 | 114,147 | -0.62(-1.06%) |
Jan 29, 2024 | 57.72 | 58.56 | 57.67 | 58.56 | 90,517 | +0.72(+1.24%) |
Jan 26, 2024 | 58.07 | 58.26 | 57.83 | 57.84 | 90,061 | -0.35(-0.60%) |
Jan 25, 2024 | 58.63 | 58.77 | 57.99 | 58.19 | 60,962 | -0.07(-0.12%) |
Jan 24, 2024 | 59.06 | 59.13 | 58.24 | 58.26 | 136,516 | -0.16(-0.27%) |
Jan 23, 2024 | 58.33 | 58.49 | 58.11 | 58.42 | 126,172 | +0.35(+0.60%) |
Jan 22, 2024 | 57.98 | 58.44 | 57.90 | 58.07 | 100,057 | +0.38(+0.66%) |
Jan 19, 2024 | 57.11 | 57.72 | 56.93 | 57.69 | 153,601 | +0.69(+1.21%) |
Jan 18, 2024 | 56.96 | 57.05 | 56.66 | 57.01 | 98,369 | +0.62(+1.10%) |
Jan 17, 2024 | 56.31 | 56.45 | 55.89 | 56.39 | 113,193 | -0.87(-1.52%) |
Jan 16, 2024 | 57.37 | 57.63 | 57.02 | 57.26 | 93,679 | -0.67(-1.15%) |
Jan 12, 2024 | 58.35 | 58.64 | 57.89 | 57.92 | 90,369 | -0.18(-0.31%) |
Jan 11, 2024 | 58.24 | 58.30 | 57.52 | 58.10 | 150,333 | +0.07(+0.12%) |
Jan 10, 2024 | 57.86 | 58.12 | 57.45 | 58.03 | 186,791 | +0.26(+0.45%) |
Jan 09, 2024 | 57.52 | 58.00 | 57.52 | 57.77 | 71,469 | -0.28(-0.48%) |
Jan 08, 2024 | 57.08 | 58.10 | 57.08 | 58.05 | 125,228 | +1.03(+1.80%) |
Jan 05, 2024 | 56.88 | 57.48 | 56.83 | 57.03 | 170,029 | -0.08(-0.14%) |
Jan 04, 2024 | 57.00 | 57.46 | 56.90 | 57.11 | 102,940 | -0.36(-0.62%) |
Jan 03, 2024 | 57.84 | 57.85 | 57.31 | 57.47 | 125,528 | -1.12(-1.91%) |