Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 53.00 | 53.98 | 53.81 | 53.64 | 764,354 | +0.58(+1.09%) |
Mar 27, 2024 | 52.00 | 53.26 | 51.88 | 53.06 | 874,390 | +1.44(+2.79%) |
Mar 26, 2024 | 51.41 | 51.86 | 50.91 | 51.62 | 825,739 | +0.47(+0.92%) |
Mar 25, 2024 | 52.12 | 52.26 | 50.87 | 51.15 | 833,079 | -0.87(-1.67%) |
Mar 22, 2024 | 52.60 | 52.73 | 51.87 | 52.02 | 858,677 | -0.11(-0.21%) |
Mar 21, 2024 | 52.22 | 52.51 | 51.38 | 52.13 | 960,288 | +0.30(+0.58%) |
Mar 20, 2024 | 51.97 | 52.16 | 51.00 | 51.83 | 775,617 | -0.15(-0.29%) |
Mar 19, 2024 | 51.75 | 52.03 | 51.56 | 51.98 | 970,432 | +0.33(+0.64%) |
Mar 18, 2024 | 53.47 | 53.58 | 51.58 | 51.65 | 1,695,031 | +0.25(+0.49%) |
Mar 15, 2024 | 51.42 | 52.50 | 51.03 | 51.40 | 2,682,396 | -0.47(-0.91%) |
Mar 14, 2024 | 55.17 | 55.31 | 51.21 | 51.87 | 2,940,012 | -3.48(-6.29%) |
Mar 13, 2024 | 55.36 | 56.00 | 55.06 | 55.35 | 611,104 | +0.06(+0.11%) |
Mar 12, 2024 | 54.78 | 56.00 | 54.34 | 55.29 | 671,952 | +0.19(+0.34%) |
Mar 11, 2024 | 55.13 | 55.66 | 54.28 | 55.10 | 853,062 | -0.26(-0.47%) |
Mar 08, 2024 | 54.49 | 55.80 | 54.28 | 55.36 | 989,749 | +0.98(+1.80%) |
Mar 07, 2024 | 54.97 | 55.31 | 54.00 | 54.38 | 713,954 | -0.11(-0.20%) |
Mar 06, 2024 | 53.82 | 54.70 | 53.73 | 54.49 | 661,494 | +0.81(+1.51%) |
Mar 05, 2024 | 55.10 | 55.22 | 53.41 | 53.68 | 797,412 | -1.52(-2.75%) |
Mar 04, 2024 | 54.53 | 55.24 | 54.00 | 55.20 | 848,202 | +0.75(+1.38%) |
Mar 01, 2024 | 53.77 | 54.75 | 53.19 | 54.45 | 631,628 | +0.46(+0.85%) |
Feb 29, 2024 | 54.69 | 55.01 | 53.83 | 53.99 | 1,314,772 | -0.47(-0.86%) |
Feb 28, 2024 | 55.98 | 56.26 | 54.09 | 54.46 | 936,466 | -1.97(-3.49%) |
Feb 27, 2024 | 55.91 | 57.38 | 55.68 | 56.43 | 1,462,097 | +0.52(+0.93%) |
Feb 26, 2024 | 56.20 | 56.88 | 55.68 | 55.91 | 1,145,051 | -0.38(-0.68%) |
Feb 23, 2024 | 55.19 | 56.38 | 54.83 | 56.29 | 1,244,391 | +1.03(+1.86%) |
Feb 22, 2024 | 55.00 | 56.12 | 54.55 | 55.26 | 1,032,863 | +0.26(+0.47%) |
Feb 21, 2024 | 53.56 | 56.66 | 52.61 | 55.00 | 2,790,030 | +0.84(+1.55%) |
Feb 20, 2024 | 53.57 | 54.42 | 52.96 | 54.16 | 1,578,614 | +0.34(+0.63%) |
Feb 16, 2024 | 53.40 | 54.51 | 53.01 | 53.82 | 962,001 | +0.27(+0.50%) |
Feb 15, 2024 | 53.03 | 53.52 | 52.90 | 53.55 | 873,065 | +0.80(+1.52%) |
Feb 14, 2024 | 52.50 | 52.87 | 51.78 | 52.75 | 1,114,409 | +0.60(+1.15%) |
Feb 13, 2024 | 51.19 | 52.34 | 51.10 | 52.15 | 1,361,547 | -0.15(-0.29%) |
Feb 12, 2024 | 52.26 | 53.04 | 51.95 | 52.30 | 956,563 | -0.06(-0.11%) |
Feb 09, 2024 | 52.47 | 52.85 | 51.98 | 52.36 | 547,508 | -0.12(-0.23%) |
Feb 08, 2024 | 52.53 | 52.73 | 52.00 | 52.48 | 479,823 | -0.36(-0.68%) |
Feb 07, 2024 | 52.90 | 53.18 | 52.25 | 52.84 | 532,065 | +0.13(+0.25%) |
Feb 06, 2024 | 52.17 | 52.95 | 51.85 | 52.71 | 931,107 | +0.75(+1.44%) |
Feb 05, 2024 | 51.55 | 52.12 | 51.03 | 51.96 | 1,043,260 | +0.13(+0.25%) |
Feb 02, 2024 | 52.03 | 52.26 | 51.26 | 51.83 | 1,151,256 | -0.65(-1.24%) |
Feb 01, 2024 | 52.75 | 53.03 | 51.95 | 52.48 | 1,312,767 | -0.31(-0.59%) |
Jan 31, 2024 | 53.75 | 54.50 | 52.73 | 52.79 | 1,721,039 | -1.11(-2.06%) |
Jan 30, 2024 | 54.37 | 54.49 | 53.82 | 53.90 | 548,601 | -0.64(-1.17%) |
Jan 29, 2024 | 53.45 | 54.58 | 53.45 | 54.54 | 737,508 | +0.79(+1.47%) |
Jan 26, 2024 | 54.18 | 54.43 | 53.54 | 53.75 | 745,215 | +0.01(+0.02%) |
Jan 25, 2024 | 54.43 | 54.51 | 53.24 | 53.74 | 979,959 | -0.25(-0.46%) |
Jan 24, 2024 | 55.04 | 55.84 | 53.82 | 53.99 | 1,223,739 | -0.60(-1.10%) |
Jan 23, 2024 | 56.38 | 56.38 | 54.30 | 54.59 | 982,750 | -1.44(-2.57%) |
Jan 22, 2024 | 57.08 | 57.46 | 55.87 | 56.03 | 1,627,876 | -0.49(-0.87%) |
Jan 19, 2024 | 55.94 | 56.70 | 55.42 | 56.52 | 1,787,498 | +0.81(+1.45%) |
Jan 18, 2024 | 55.26 | 55.87 | 54.69 | 55.71 | 1,823,691 | +0.79(+1.44%) |
Jan 17, 2024 | 54.93 | 55.57 | 54.40 | 54.92 | 1,421,073 | -0.44(-0.79%) |
Jan 16, 2024 | 55.82 | 56.61 | 54.78 | 55.36 | 1,187,261 | -0.86(-1.53%) |
Jan 12, 2024 | 56.55 | 57.38 | 56.06 | 56.22 | 1,208,963 | +0.05(+0.09%) |
Jan 11, 2024 | 55.00 | 57.37 | 54.18 | 56.17 | 3,829,949 | +1.77(+3.25%) |
Jan 10, 2024 | 54.02 | 54.44 | 53.47 | 54.40 | 893,200 | +0.56(+1.04%) |
Jan 09, 2024 | 53.31 | 54.72 | 53.26 | 53.84 | 1,006,606 | +0.22(+0.41%) |
Jan 08, 2024 | 53.13 | 53.86 | 52.69 | 53.62 | 1,522,668 | +0.66(+1.25%) |
Jan 05, 2024 | 52.69 | 53.53 | 52.48 | 52.96 | 1,272,925 | +0.02(+0.04%) |
Jan 04, 2024 | 51.69 | 53.24 | 51.60 | 52.94 | 1,951,904 | +1.01(+1.94%) |
Jan 03, 2024 | 52.38 | 52.81 | 51.51 | 51.93 | 1,096,152 | -1.23(-2.31%) |