Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 60.00 | 60.59 | 59.68 | 59.82 | 581,471 | +0.06(+0.10%) |
Mar 27, 2024 | 60.04 | 60.32 | 59.17 | 59.76 | 313,511 | +0.12(+0.20%) |
Mar 26, 2024 | 57.95 | 59.89 | 57.59 | 59.64 | 300,751 | +2.41(+4.21%) |
Mar 25, 2024 | 56.53 | 57.85 | 56.33 | 57.23 | 322,901 | +0.90(+1.60%) |
Mar 22, 2024 | 57.00 | 57.20 | 56.14 | 56.33 | 283,153 | -0.24(-0.42%) |
Mar 21, 2024 | 56.68 | 56.75 | 55.42 | 56.57 | 546,307 | +0.10(+0.18%) |
Mar 20, 2024 | 54.80 | 56.69 | 54.80 | 56.47 | 212,734 | +1.33(+2.41%) |
Mar 19, 2024 | 55.21 | 55.77 | 54.60 | 55.14 | 256,528 | -0.05(-0.09%) |
Mar 18, 2024 | 54.85 | 55.75 | 54.80 | 55.19 | 293,329 | +0.17(+0.31%) |
Mar 15, 2024 | 55.40 | 55.98 | 54.66 | 55.02 | 716,455 | -0.71(-1.27%) |
Mar 14, 2024 | 57.31 | 57.31 | 55.49 | 55.73 | 237,612 | -1.31(-2.30%) |
Mar 13, 2024 | 57.26 | 57.74 | 56.92 | 57.04 | 188,431 | -0.18(-0.31%) |
Mar 12, 2024 | 56.26 | 57.39 | 55.94 | 57.22 | 300,862 | +0.77(+1.36%) |
Mar 11, 2024 | 56.46 | 57.06 | 56.38 | 56.45 | 205,740 | -0.56(-0.98%) |
Mar 08, 2024 | 57.90 | 58.29 | 56.14 | 57.01 | 248,376 | -0.70(-1.21%) |
Mar 07, 2024 | 57.07 | 57.77 | 56.89 | 57.71 | 238,933 | +1.11(+1.95%) |
Mar 06, 2024 | 57.04 | 57.11 | 56.20 | 56.60 | 298,410 | +0.28(+0.50%) |
Mar 05, 2024 | 56.89 | 57.48 | 56.15 | 56.32 | 316,028 | -0.98(-1.70%) |
Mar 04, 2024 | 57.55 | 58.09 | 57.20 | 57.30 | 299,170 | -0.34(-0.59%) |
Mar 01, 2024 | 57.61 | 57.95 | 56.50 | 57.64 | 311,570 | -0.10(-0.17%) |
Feb 29, 2024 | 57.00 | 58.06 | 56.71 | 57.74 | 408,478 | +1.24(+2.20%) |
Feb 28, 2024 | 55.07 | 56.54 | 55.07 | 56.49 | 281,767 | +0.75(+1.34%) |
Feb 27, 2024 | 55.61 | 56.35 | 55.61 | 55.75 | 629,036 | +0.29(+0.53%) |
Feb 26, 2024 | 57.05 | 57.30 | 55.42 | 55.45 | 474,226 | -1.96(-3.41%) |
Feb 23, 2024 | 56.79 | 57.96 | 56.79 | 57.41 | 394,679 | +0.52(+0.91%) |
Feb 22, 2024 | 56.86 | 58.08 | 56.85 | 56.89 | 375,715 | -0.46(-0.80%) |
Feb 21, 2024 | 57.07 | 57.76 | 56.66 | 57.35 | 469,659 | +0.62(+1.09%) |
Feb 20, 2024 | 56.90 | 56.97 | 56.16 | 56.73 | 331,087 | -0.51(-0.89%) |
Feb 16, 2024 | 57.07 | 57.94 | 56.88 | 57.24 | 377,818 | -0.65(-1.12%) |
Feb 15, 2024 | 56.95 | 57.96 | 56.39 | 57.89 | 475,710 | +1.14(+2.02%) |
Feb 14, 2024 | 56.48 | 57.00 | 55.67 | 56.74 | 283,555 | +0.90(+1.61%) |
Feb 13, 2024 | 55.52 | 56.79 | 55.30 | 55.84 | 486,547 | -2.08(-3.60%) |
Feb 12, 2024 | 57.46 | 58.33 | 57.24 | 57.93 | 490,698 | +0.33(+0.58%) |
Feb 09, 2024 | 57.59 | 57.66 | 56.33 | 57.59 | 821,973 | +0.93(+1.64%) |
Feb 08, 2024 | 56.26 | 58.03 | 55.55 | 56.66 | 2,293,645 | +2.61(+4.83%) |
Feb 07, 2024 | 53.66 | 54.30 | 53.34 | 54.05 | 347,091 | +0.21(+0.38%) |
Feb 06, 2024 | 53.06 | 53.92 | 52.74 | 53.84 | 295,587 | +0.95(+1.79%) |
Feb 05, 2024 | 53.28 | 53.55 | 52.40 | 52.90 | 290,517 | -1.01(-1.87%) |
Feb 02, 2024 | 53.33 | 54.40 | 52.92 | 53.90 | 246,411 | +0.09(+0.16%) |
Feb 01, 2024 | 53.67 | 54.41 | 52.88 | 53.82 | 328,068 | +0.31(+0.59%) |
Jan 31, 2024 | 53.86 | 54.90 | 53.38 | 53.50 | 393,614 | -0.62(-1.14%) |
Jan 30, 2024 | 54.01 | 54.59 | 53.90 | 54.12 | 273,060 | -0.45(-0.82%) |
Jan 29, 2024 | 53.30 | 54.61 | 52.86 | 54.57 | 394,164 | +1.42(+2.67%) |
Jan 26, 2024 | 53.17 | 53.47 | 52.84 | 53.15 | 165,834 | +0.29(+0.56%) |
Jan 25, 2024 | 53.29 | 53.42 | 52.45 | 52.86 | 234,670 | +0.66(+1.26%) |
Jan 24, 2024 | 53.59 | 53.61 | 51.98 | 52.20 | 401,159 | -0.31(-0.60%) |
Jan 23, 2024 | 53.33 | 53.36 | 51.99 | 52.51 | 373,112 | -0.12(-0.22%) |
Jan 22, 2024 | 53.17 | 53.47 | 51.75 | 52.63 | 534,659 | -0.22(-0.41%) |
Jan 19, 2024 | 51.29 | 52.97 | 50.39 | 52.85 | 640,670 | +1.92(+3.77%) |
Jan 18, 2024 | 51.22 | 51.82 | 49.83 | 50.93 | 638,795 | +0.63(+1.25%) |
Jan 17, 2024 | 48.62 | 50.47 | 48.60 | 50.30 | 420,018 | +0.84(+1.70%) |
Jan 16, 2024 | 48.13 | 49.46 | 47.99 | 49.46 | 284,048 | +0.74(+1.53%) |
Jan 12, 2024 | 49.61 | 49.71 | 48.58 | 48.72 | 217,323 | -0.43(-0.88%) |
Jan 11, 2024 | 49.04 | 49.16 | 48.23 | 49.15 | 324,638 | -0.15(-0.30%) |
Jan 10, 2024 | 49.05 | 49.81 | 48.90 | 49.30 | 321,356 | -0.05(-0.10%) |
Jan 09, 2024 | 49.68 | 49.78 | 48.42 | 49.34 | 622,809 | -1.38(-2.72%) |
Jan 08, 2024 | 49.56 | 51.16 | 49.32 | 50.72 | 548,921 | +1.36(+2.76%) |
Jan 05, 2024 | 48.66 | 50.14 | 48.00 | 49.36 | 222,364 | +0.19(+0.38%) |
Jan 04, 2024 | 49.65 | 49.65 | 48.95 | 49.18 | 358,160 | +0.08(+0.16%) |
Jan 03, 2024 | 51.44 | 51.44 | 49.03 | 49.10 | 482,304 | -3.16(-6.05%) |