Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 54.40 | 54.85 | 54.40 | 54.71 | 63,965 | +0.00(+0.00%) |
Mar 27, 2024 | 54.54 | 54.71 | 54.09 | 54.71 | 163,492 | +0.63(+1.16%) |
Mar 26, 2024 | 54.44 | 54.75 | 54.07 | 54.08 | 92,336 | -0.13(-0.24%) |
Mar 25, 2024 | 53.93 | 54.52 | 53.93 | 54.21 | 84,618 | +0.01(+0.02%) |
Mar 22, 2024 | 54.42 | 54.65 | 54.03 | 54.20 | 97,469 | -0.60(-1.09%) |
Mar 21, 2024 | 54.85 | 55.16 | 54.70 | 54.80 | 84,511 | +0.51(+0.94%) |
Mar 20, 2024 | 53.31 | 54.51 | 53.24 | 54.29 | 104,467 | +1.06(+1.99%) |
Mar 19, 2024 | 52.83 | 53.38 | 52.53 | 53.23 | 87,163 | +0.03(+0.06%) |
Mar 18, 2024 | 53.52 | 53.52 | 52.94 | 53.20 | 103,617 | +0.27(+0.51%) |
Mar 15, 2024 | 52.91 | 53.50 | 52.91 | 52.93 | 270,174 | -0.13(-0.25%) |
Mar 14, 2024 | 54.50 | 54.76 | 52.65 | 53.06 | 154,338 | -1.32(-2.43%) |
Mar 13, 2024 | 54.77 | 55.30 | 54.33 | 54.38 | 124,020 | -0.69(-1.25%) |
Mar 12, 2024 | 54.99 | 55.38 | 54.21 | 55.07 | 140,677 | +0.07(+0.13%) |
Mar 11, 2024 | 54.90 | 55.62 | 54.90 | 55.00 | 134,606 | -0.16(-0.29%) |
Mar 08, 2024 | 55.96 | 56.47 | 54.93 | 55.16 | 79,466 | -0.42(-0.76%) |
Mar 07, 2024 | 55.06 | 55.76 | 55.05 | 55.58 | 89,140 | +0.82(+1.50%) |
Mar 06, 2024 | 54.45 | 55.30 | 54.18 | 54.76 | 108,415 | +0.89(+1.65%) |
Mar 05, 2024 | 54.02 | 54.59 | 53.69 | 53.87 | 155,504 | -0.52(-0.96%) |
Mar 04, 2024 | 55.00 | 55.03 | 54.28 | 54.39 | 196,409 | -0.40(-0.73%) |
Mar 01, 2024 | 54.51 | 55.12 | 54.00 | 54.79 | 177,121 | +0.44(+0.81%) |
Feb 29, 2024 | 54.45 | 54.71 | 54.08 | 54.35 | 105,841 | +0.40(+0.74%) |
Feb 28, 2024 | 54.11 | 54.35 | 53.75 | 53.95 | 110,786 | -0.65(-1.19%) |
Feb 27, 2024 | 54.60 | 54.85 | 54.25 | 54.60 | 151,425 | +0.18(+0.33%) |
Feb 26, 2024 | 53.68 | 54.57 | 53.59 | 54.42 | 171,367 | +0.87(+1.62%) |
Feb 23, 2024 | 54.00 | 54.10 | 53.51 | 53.55 | 452,021 | -0.57(-1.05%) |
Feb 22, 2024 | 54.78 | 54.78 | 53.85 | 54.12 | 126,972 | +0.24(+0.45%) |
Feb 21, 2024 | 54.00 | 54.20 | 53.54 | 53.88 | 66,943 | -0.47(-0.86%) |
Feb 20, 2024 | 54.81 | 55.14 | 53.96 | 54.35 | 117,973 | -1.07(-1.93%) |
Feb 16, 2024 | 55.58 | 56.03 | 55.25 | 55.42 | 117,275 | -0.61(-1.09%) |
Feb 15, 2024 | 56.31 | 56.53 | 55.58 | 56.03 | 175,207 | +0.14(+0.25%) |
Feb 14, 2024 | 54.53 | 55.96 | 54.53 | 55.89 | 153,586 | +2.13(+3.96%) |
Feb 13, 2024 | 53.94 | 54.54 | 53.30 | 53.76 | 109,287 | -1.76(-3.17%) |
Feb 12, 2024 | 54.97 | 56.04 | 54.97 | 55.52 | 117,674 | +0.62(+1.13%) |
Feb 09, 2024 | 54.19 | 55.02 | 54.16 | 54.90 | 89,795 | +1.02(+1.89%) |
Feb 08, 2024 | 53.24 | 54.04 | 53.00 | 53.88 | 104,923 | +0.67(+1.26%) |
Feb 07, 2024 | 53.43 | 53.43 | 52.87 | 53.21 | 160,422 | +0.11(+0.21%) |
Feb 06, 2024 | 52.28 | 53.11 | 52.28 | 53.10 | 100,565 | +0.87(+1.67%) |
Feb 05, 2024 | 52.78 | 52.78 | 51.64 | 52.23 | 116,374 | -0.69(-1.30%) |
Feb 02, 2024 | 52.49 | 53.02 | 52.06 | 52.92 | 104,351 | +0.20(+0.38%) |
Feb 01, 2024 | 52.70 | 52.86 | 51.96 | 52.72 | 156,004 | +0.27(+0.51%) |
Jan 31, 2024 | 52.92 | 53.91 | 52.45 | 52.45 | 102,005 | -1.25(-2.33%) |
Jan 30, 2024 | 54.11 | 54.25 | 53.54 | 53.70 | 76,352 | -0.53(-0.98%) |
Jan 29, 2024 | 53.00 | 54.31 | 52.97 | 54.23 | 88,114 | +1.29(+2.44%) |
Jan 26, 2024 | 53.45 | 53.85 | 52.88 | 52.94 | 87,195 | -0.49(-0.92%) |
Jan 25, 2024 | 53.97 | 54.00 | 53.09 | 53.43 | 103,686 | -0.52(-0.96%) |
Jan 24, 2024 | 55.40 | 55.40 | 53.95 | 53.95 | 100,801 | -0.92(-1.68%) |
Jan 23, 2024 | 55.29 | 55.46 | 54.68 | 54.87 | 92,806 | +0.12(+0.22%) |
Jan 22, 2024 | 54.47 | 55.48 | 54.41 | 54.75 | 122,568 | +0.80(+1.48%) |
Jan 19, 2024 | 53.70 | 54.00 | 53.08 | 53.95 | 118,712 | +0.43(+0.80%) |
Jan 18, 2024 | 53.64 | 53.76 | 52.88 | 53.52 | 74,037 | +0.45(+0.85%) |
Jan 17, 2024 | 53.12 | 53.12 | 52.60 | 53.07 | 82,287 | -0.63(-1.17%) |
Jan 16, 2024 | 53.94 | 54.12 | 53.42 | 53.70 | 122,181 | -0.60(-1.10%) |
Jan 12, 2024 | 54.65 | 55.13 | 54.19 | 54.30 | 75,435 | -0.27(-0.49%) |
Jan 11, 2024 | 55.01 | 55.13 | 53.98 | 54.57 | 124,548 | -0.46(-0.84%) |
Jan 10, 2024 | 54.95 | 55.28 | 54.64 | 55.03 | 49,348 | +0.24(+0.44%) |
Jan 09, 2024 | 55.11 | 55.14 | 54.47 | 54.79 | 82,951 | -0.67(-1.21%) |
Jan 08, 2024 | 54.39 | 55.53 | 54.38 | 55.46 | 96,684 | +1.05(+1.93%) |
Jan 05, 2024 | 54.58 | 55.10 | 54.31 | 54.41 | 58,613 | -0.22(-0.40%) |
Jan 04, 2024 | 54.37 | 55.06 | 54.37 | 54.63 | 86,467 | +0.21(+0.39%) |
Jan 03, 2024 | 55.63 | 55.64 | 54.40 | 54.42 | 118,052 | -2.01(-3.56%) |