Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 58.52 | 58.72 | 58.70 | 58.59 | 654,607 | +0.08(+0.14%) |
Mar 27, 2024 | 57.87 | 58.53 | 57.84 | 58.51 | 1,254,536 | +1.08(+1.88%) |
Mar 26, 2024 | 57.24 | 57.56 | 57.05 | 57.43 | 1,126,548 | +0.46(+0.81%) |
Mar 25, 2024 | 57.19 | 57.39 | 56.88 | 56.97 | 1,013,710 | -0.13(-0.23%) |
Mar 22, 2024 | 57.28 | 57.39 | 56.82 | 57.10 | 570,719 | -0.22(-0.38%) |
Mar 21, 2024 | 57.42 | 57.73 | 57.30 | 57.32 | 881,444 | +0.18(+0.32%) |
Mar 20, 2024 | 57.44 | 57.51 | 56.68 | 57.14 | 2,433,878 | -0.32(-0.56%) |
Mar 19, 2024 | 57.16 | 57.54 | 56.94 | 57.46 | 1,208,192 | +0.31(+0.54%) |
Mar 18, 2024 | 57.43 | 57.51 | 57.09 | 57.15 | 705,113 | +0.08(+0.14%) |
Mar 15, 2024 | 56.95 | 57.11 | 56.49 | 57.07 | 1,414,438 | -0.38(-0.66%) |
Mar 14, 2024 | 57.77 | 57.90 | 57.07 | 57.45 | 1,033,420 | -0.41(-0.71%) |
Mar 13, 2024 | 58.23 | 58.39 | 57.73 | 57.86 | 1,677,117 | -0.50(-0.86%) |
Mar 12, 2024 | 57.93 | 58.55 | 57.69 | 58.36 | 4,520,462 | +0.32(+0.55%) |
Mar 11, 2024 | 58.41 | 58.72 | 57.79 | 58.04 | 716,874 | -0.55(-0.94%) |
Mar 08, 2024 | 58.71 | 59.11 | 58.54 | 58.59 | 769,848 | -0.06(-0.10%) |
Mar 07, 2024 | 58.41 | 58.91 | 58.32 | 58.65 | 1,051,221 | +0.81(+1.40%) |
Mar 06, 2024 | 57.31 | 57.98 | 57.30 | 57.84 | 1,664,199 | +0.76(+1.33%) |
Mar 05, 2024 | 58.03 | 58.12 | 56.93 | 57.08 | 950,080 | -0.82(-1.42%) |
Mar 04, 2024 | 57.28 | 58.04 | 57.28 | 57.90 | 1,032,016 | +0.51(+0.89%) |
Mar 01, 2024 | 56.77 | 57.55 | 56.44 | 57.39 | 909,219 | +0.57(+1.00%) |
Feb 29, 2024 | 57.28 | 57.35 | 56.70 | 56.82 | 784,655 | -0.35(-0.61%) |
Feb 28, 2024 | 57.31 | 57.40 | 56.99 | 57.17 | 853,967 | -0.29(-0.50%) |
Feb 27, 2024 | 57.31 | 57.53 | 57.07 | 57.46 | 743,827 | +0.14(+0.24%) |
Feb 26, 2024 | 57.89 | 58.00 | 57.28 | 57.32 | 1,742,807 | -0.66(-1.14%) |
Feb 23, 2024 | 57.80 | 58.17 | 57.60 | 57.98 | 918,496 | +0.09(+0.16%) |
Feb 22, 2024 | 57.45 | 57.96 | 57.25 | 57.89 | 1,251,508 | +0.54(+0.94%) |
Feb 21, 2024 | 56.99 | 57.39 | 56.69 | 57.35 | 618,517 | +0.23(+0.40%) |
Feb 20, 2024 | 56.93 | 57.27 | 56.63 | 57.12 | 1,853,971 | +0.34(+0.60%) |
Feb 16, 2024 | 56.63 | 57.39 | 56.58 | 56.78 | 1,194,449 | -0.06(-0.11%) |
Feb 15, 2024 | 56.47 | 56.95 | 56.39 | 56.84 | 700,674 | +0.58(+1.03%) |
Feb 14, 2024 | 56.15 | 56.31 | 55.90 | 56.26 | 691,411 | +0.23(+0.41%) |
Feb 13, 2024 | 56.16 | 56.51 | 55.66 | 56.03 | 1,174,636 | -0.77(-1.35%) |
Feb 12, 2024 | 56.51 | 56.81 | 56.32 | 56.80 | 953,478 | +0.11(+0.19%) |
Feb 09, 2024 | 56.91 | 56.97 | 56.42 | 56.69 | 690,928 | -0.21(-0.37%) |
Feb 08, 2024 | 56.91 | 56.94 | 56.45 | 56.90 | 1,067,329 | -0.33(-0.58%) |
Feb 07, 2024 | 57.50 | 57.61 | 57.01 | 57.23 | 1,187,412 | -0.14(-0.24%) |
Feb 06, 2024 | 56.48 | 57.43 | 56.39 | 57.37 | 1,005,260 | +1.10(+1.95%) |
Feb 05, 2024 | 56.24 | 56.75 | 56.21 | 56.27 | 1,325,063 | -0.06(-0.11%) |
Feb 02, 2024 | 56.27 | 56.62 | 55.86 | 56.33 | 1,188,889 | -0.21(-0.37%) |
Feb 01, 2024 | 55.84 | 56.59 | 55.49 | 56.54 | 1,390,340 | +0.74(+1.33%) |
Jan 31, 2024 | 56.08 | 56.53 | 55.79 | 55.80 | 1,813,480 | +0.43(+0.78%) |
Jan 30, 2024 | 55.58 | 55.72 | 55.30 | 55.37 | 621,284 | -0.43(-0.77%) |
Jan 29, 2024 | 55.06 | 55.80 | 54.92 | 55.80 | 863,615 | +0.71(+1.29%) |
Jan 26, 2024 | 55.26 | 55.37 | 54.93 | 55.09 | 871,125 | -0.05(-0.09%) |
Jan 25, 2024 | 55.01 | 55.23 | 54.53 | 55.14 | 1,095,843 | +0.74(+1.36%) |
Jan 24, 2024 | 55.41 | 55.45 | 54.38 | 54.40 | 1,854,933 | -0.90(-1.63%) |
Jan 23, 2024 | 55.82 | 55.88 | 54.97 | 55.30 | 1,278,993 | -0.28(-0.50%) |
Jan 22, 2024 | 55.61 | 56.18 | 55.51 | 55.58 | 1,056,859 | +0.21(+0.38%) |
Jan 19, 2024 | 55.31 | 55.48 | 54.91 | 55.37 | 1,160,252 | +0.14(+0.25%) |
Jan 18, 2024 | 55.11 | 55.38 | 54.79 | 55.23 | 1,371,704 | +0.51(+0.93%) |
Jan 17, 2024 | 54.53 | 54.83 | 54.34 | 54.72 | 1,107,679 | -0.21(-0.38%) |
Jan 16, 2024 | 54.92 | 55.05 | 54.59 | 54.93 | 949,020 | -0.28(-0.51%) |
Jan 12, 2024 | 55.69 | 56.05 | 55.11 | 55.21 | 1,012,394 | -0.15(-0.27%) |
Jan 11, 2024 | 55.38 | 55.50 | 54.98 | 55.36 | 1,223,364 | -0.11(-0.20%) |
Jan 10, 2024 | 54.97 | 55.53 | 54.72 | 55.47 | 2,610,007 | +0.91(+1.67%) |
Jan 09, 2024 | 54.16 | 55.15 | 54.11 | 54.56 | 1,292,287 | +0.14(+0.26%) |
Jan 08, 2024 | 53.38 | 54.50 | 53.38 | 54.42 | 1,682,445 | +1.20(+2.25%) |
Jan 05, 2024 | 53.16 | 53.53 | 52.88 | 53.22 | 951,890 | +0.03(+0.06%) |
Jan 04, 2024 | 52.61 | 53.31 | 52.58 | 53.19 | 853,924 | +0.50(+0.95%) |
Jan 03, 2024 | 53.37 | 53.43 | 52.58 | 52.69 | 1,621,542 | -0.91(-1.70%) |