Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 54.67 | 55.50 | 54.67 | 55.25 | 3,398 | +0.25(+0.45%) |
Mar 27, 2024 | 55.06 | 55.50 | 55.00 | 55.00 | 1,872 | +0.00(+0.00%) |
Mar 26, 2024 | 54.99 | 55.00 | 54.96 | 55.00 | 10,165 | +0.31(+0.57%) |
Mar 25, 2024 | 54.01 | 55.00 | 53.55 | 54.69 | 17,081 | -0.30(-0.55%) |
Mar 22, 2024 | 54.10 | 54.99 | 54.00 | 54.99 | 8,230 | +0.99(+1.83%) |
Mar 21, 2024 | 54.00 | 54.10 | 53.80 | 54.00 | 4,143 | +0.50(+0.93%) |
Mar 20, 2024 | 54.10 | 54.10 | 53.28 | 53.50 | 3,905 | -0.60(-1.11%) |
Mar 19, 2024 | 54.20 | 54.23 | 54.05 | 54.10 | 1,599 | -0.13(-0.24%) |
Mar 18, 2024 | 53.00 | 54.23 | 53.00 | 54.23 | 13,031 | +1.94(+3.71%) |
Mar 15, 2024 | 54.00 | 54.50 | 52.29 | 52.29 | 17,970 | -1.96(-3.61%) |
Mar 14, 2024 | 55.50 | 55.50 | 54.00 | 54.25 | 11,029 | -1.17(-2.12%) |
Mar 13, 2024 | 55.62 | 56.02 | 55.31 | 55.42 | 6,030 | -0.60(-1.06%) |
Mar 12, 2024 | 56.75 | 56.75 | 55.88 | 56.02 | 3,271 | -0.79(-1.38%) |
Mar 11, 2024 | 57.15 | 57.15 | 56.07 | 56.81 | 2,931 | -0.08(-0.15%) |
Mar 08, 2024 | 57.75 | 57.99 | 55.51 | 56.89 | 11,770 | -0.61(-1.06%) |
Mar 07, 2024 | 56.00 | 57.62 | 55.42 | 57.50 | 9,035 | +1.16(+2.06%) |
Mar 06, 2024 | 57.00 | 57.00 | 55.75 | 56.34 | 2,781 | -1.16(-2.02%) |
Mar 05, 2024 | 57.98 | 57.98 | 57.00 | 57.50 | 2,142 | +0.09(+0.16%) |
Mar 04, 2024 | 56.64 | 57.41 | 56.50 | 57.41 | 4,248 | +0.81(+1.43%) |
Mar 01, 2024 | 56.50 | 56.99 | 56.50 | 56.60 | 2,369 | +1.21(+2.18%) |
Feb 29, 2024 | 57.12 | 57.12 | 55.29 | 55.39 | 1,053 | -0.81(-1.44%) |
Feb 28, 2024 | 57.17 | 57.30 | 56.20 | 56.20 | 2,729 | -0.98(-1.71%) |
Feb 27, 2024 | 57.20 | 57.80 | 57.18 | 57.18 | 2,038 | +0.02(+0.03%) |
Feb 26, 2024 | 58.75 | 58.75 | 57.16 | 57.16 | 3,049 | -0.09(-0.16%) |
Feb 23, 2024 | 57.76 | 57.85 | 57.25 | 57.25 | 2,108 | -0.95(-1.63%) |
Feb 22, 2024 | 58.50 | 58.50 | 58.10 | 58.20 | 2,449 | -0.02(-0.03%) |
Feb 21, 2024 | 58.25 | 58.45 | 58.00 | 58.22 | 1,065 | +0.61(+1.06%) |
Feb 20, 2024 | 58.63 | 58.63 | 57.43 | 57.61 | 6,673 | -1.28(-2.18%) |
Feb 16, 2024 | 58.90 | 58.90 | 58.50 | 58.89 | 1,211 | -1.10(-1.83%) |
Feb 15, 2024 | 60.00 | 60.00 | 58.05 | 59.99 | 3,129 | +0.39(+0.65%) |
Feb 14, 2024 | 58.12 | 59.60 | 58.00 | 59.60 | 7,942 | +0.15(+0.25%) |
Feb 13, 2024 | 59.75 | 59.75 | 58.43 | 59.45 | 1,789 | -0.30(-0.50%) |
Feb 12, 2024 | 59.53 | 60.00 | 59.00 | 59.75 | 1,715 | +0.25(+0.42%) |
Feb 09, 2024 | 58.55 | 60.00 | 57.27 | 59.50 | 4,791 | +1.80(+3.12%) |
Feb 08, 2024 | 57.50 | 59.09 | 57.25 | 57.70 | 2,609 | +0.70(+1.23%) |
Feb 07, 2024 | 57.50 | 57.50 | 56.50 | 57.00 | 3,141 | +0.00(+0.00%) |
Feb 06, 2024 | 57.70 | 57.70 | 57.00 | 57.00 | 3,188 | -1.21(-2.08%) |
Feb 05, 2024 | 57.14 | 58.25 | 57.14 | 58.21 | 2,884 | +0.21(+0.36%) |
Feb 02, 2024 | 58.25 | 58.25 | 57.13 | 58.00 | 3,602 | +0.09(+0.16%) |
Feb 01, 2024 | 59.89 | 59.89 | 57.91 | 57.91 | 1,656 | +0.00(+0.00%) |
Jan 31, 2024 | 58.25 | 58.25 | 57.13 | 57.91 | 1,186 | -0.09(-0.16%) |
Jan 30, 2024 | 59.99 | 59.99 | 57.15 | 58.00 | 1,769 | +0.00(+0.00%) |
Jan 29, 2024 | 57.25 | 58.00 | 57.13 | 58.00 | 6,323 | +0.44(+0.76%) |
Jan 26, 2024 | 58.25 | 58.25 | 57.14 | 57.56 | 1,536 | +0.06(+0.10%) |
Jan 25, 2024 | 57.40 | 57.50 | 57.01 | 57.50 | 2,753 | -0.30(-0.52%) |
Jan 24, 2024 | 58.50 | 58.50 | 57.50 | 57.80 | 1,632 | -0.45(-0.77%) |
Jan 23, 2024 | 59.00 | 59.00 | 58.05 | 58.25 | 2,508 | -0.25(-0.43%) |
Jan 22, 2024 | 59.75 | 59.80 | 58.00 | 58.50 | 3,405 | -1.50(-2.50%) |
Jan 19, 2024 | 59.76 | 60.16 | 59.76 | 60.00 | 3,039 | +0.08(+0.13%) |
Jan 18, 2024 | 59.91 | 59.92 | 59.61 | 59.92 | 3,445 | +0.45(+0.76%) |
Jan 17, 2024 | 59.50 | 59.91 | 58.80 | 59.47 | 3,595 | -0.45(-0.75%) |
Jan 16, 2024 | 59.24 | 59.92 | 59.00 | 59.92 | 1,504 | +0.72(+1.22%) |
Jan 12, 2024 | 58.50 | 59.24 | 58.50 | 59.20 | 1,875 | +0.75(+1.28%) |
Jan 11, 2024 | 58.50 | 59.00 | 58.45 | 58.45 | 1,262 | +0.03(+0.05%) |
Jan 10, 2024 | 58.50 | 58.50 | 58.30 | 58.42 | 2,273 | +0.02(+0.03%) |
Jan 09, 2024 | 58.10 | 58.40 | 57.87 | 58.40 | 8,833 | +0.10(+0.17%) |
Jan 08, 2024 | 57.45 | 58.40 | 57.15 | 58.30 | 7,930 | +0.36(+0.62%) |
Jan 05, 2024 | 57.90 | 58.00 | 57.75 | 57.94 | 1,555 | -0.06(-0.10%) |
Jan 04, 2024 | 57.40 | 58.00 | 57.40 | 58.00 | 2,090 | +0.51(+0.89%) |
Jan 03, 2024 | 57.74 | 57.74 | 55.90 | 57.49 | 2,267 | +2.09(+3.77%) |