Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 58.37 | 58.37 | 58.36 | 58.36 | 561 | +0.88(+1.52%) |
Mar 27, 2024 | 57.52 | 57.52 | 57.48 | 57.48 | 520 | +0.27(+0.46%) |
Mar 26, 2024 | 57.27 | 57.27 | 57.22 | 57.22 | 533 | -0.10(-0.18%) |
Mar 25, 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 225 | -0.34(-0.59%) |
Mar 22, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 404 | -0.50(-0.86%) |
Mar 21, 2024 | 58.17 | 58.17 | 58.04 | 58.16 | 3,527 | +0.33(+0.57%) |
Mar 20, 2024 | 57.50 | 57.98 | 57.50 | 57.83 | 3,390 | +0.41(+0.71%) |
Mar 19, 2024 | 57.46 | 57.46 | 57.42 | 57.42 | 636 | +0.76(+1.35%) |
Mar 18, 2024 | 56.47 | 56.66 | 56.41 | 56.66 | 955 | +0.20(+0.35%) |
Mar 15, 2024 | 55.62 | 56.46 | 53.79 | 56.46 | 3,006 | +0.84(+1.51%) |
Mar 14, 2024 | 56.60 | 56.60 | 55.62 | 55.62 | 1,346 | -1.29(-2.26%) |
Mar 13, 2024 | 59.24 | 59.24 | 56.91 | 56.91 | 1,291 | -0.05(-0.09%) |
Mar 12, 2024 | 57.11 | 58.81 | 56.77 | 56.96 | 3,326 | +0.26(+0.45%) |
Mar 11, 2024 | 56.25 | 56.70 | 56.19 | 56.70 | 5,355 | +0.22(+0.40%) |
Mar 08, 2024 | 62.81 | 62.81 | 56.48 | 56.48 | 2,598 | -0.58(-1.02%) |
Mar 07, 2024 | 57.62 | 57.62 | 57.06 | 57.06 | 2,251 | -0.31(-0.53%) |
Mar 06, 2024 | 57.23 | 57.62 | 57.23 | 57.37 | 1,408 | +1.04(+1.85%) |
Mar 05, 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 135 | +0.53(+0.95%) |
Mar 04, 2024 | 57.57 | 57.57 | 55.80 | 55.80 | 2,435 | -0.11(-0.19%) |
Mar 01, 2024 | 58.52 | 58.52 | 55.48 | 55.90 | 4,924 | +1.06(+1.93%) |
Feb 29, 2024 | 54.84 | 54.85 | 54.68 | 54.85 | 536 | +0.41(+0.76%) |
Feb 28, 2024 | 55.45 | 55.45 | 54.43 | 54.43 | 1,892 | -0.78(-1.41%) |
Feb 27, 2024 | 55.48 | 55.52 | 55.21 | 55.21 | 1,524 | +0.13(+0.24%) |
Feb 26, 2024 | 55.66 | 55.66 | 55.08 | 55.08 | 1,837 | -0.60(-1.08%) |
Feb 23, 2024 | 55.68 | 55.97 | 55.68 | 55.68 | 1,037 | +0.22(+0.39%) |
Feb 22, 2024 | 55.21 | 55.46 | 55.21 | 55.46 | 411 | +0.73(+1.33%) |
Feb 21, 2024 | 54.81 | 54.81 | 54.74 | 54.74 | 1,123 | +0.44(+0.81%) |
Feb 20, 2024 | 52.33 | 54.30 | 52.33 | 54.30 | 708 | +0.68(+1.27%) |
Feb 16, 2024 | 53.80 | 53.80 | 53.62 | 53.62 | 2,972 | +0.56(+1.05%) |
Feb 15, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 195 | +1.53(+2.97%) |
Feb 14, 2024 | 51.50 | 51.53 | 51.50 | 51.53 | 369 | +0.25(+0.49%) |
Feb 13, 2024 | 51.65 | 51.65 | 51.28 | 51.28 | 261 | -0.79(-1.51%) |
Feb 12, 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 54 | +0.85(+1.66%) |
Feb 09, 2024 | 52.73 | 52.73 | 51.09 | 51.22 | 600 | +0.01(+0.02%) |
Feb 08, 2024 | 50.97 | 51.21 | 50.74 | 51.21 | 2,081 | +0.25(+0.48%) |
Feb 07, 2024 | 51.00 | 51.00 | 50.96 | 50.96 | 1,015 | +0.18(+0.35%) |
Feb 06, 2024 | 51.28 | 51.28 | 50.78 | 50.78 | 559 | -0.56(-1.10%) |
Feb 05, 2024 | 51.60 | 51.60 | 51.34 | 51.34 | 807 | -0.22(-0.42%) |
Feb 02, 2024 | 51.68 | 51.68 | 51.56 | 51.56 | 581 | -0.41(-0.80%) |
Feb 01, 2024 | 51.50 | 52.02 | 51.50 | 51.97 | 989 | +0.31(+0.59%) |
Jan 31, 2024 | 53.00 | 53.00 | 51.67 | 51.67 | 1,691 | -0.79(-1.50%) |
Jan 30, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 261 | +0.03(+0.06%) |
Jan 29, 2024 | 51.60 | 52.44 | 51.60 | 52.43 | 6,907 | +0.37(+0.71%) |
Jan 26, 2024 | 51.44 | 52.06 | 51.44 | 52.06 | 1,787 | +0.98(+1.93%) |
Jan 25, 2024 | 50.61 | 51.08 | 50.55 | 51.08 | 1,509 | +1.00(+2.01%) |
Jan 24, 2024 | 50.30 | 50.30 | 50.07 | 50.07 | 2,084 | +0.23(+0.46%) |
Jan 23, 2024 | 49.20 | 51.65 | 49.20 | 49.84 | 14,601 | +0.02(+0.05%) |
Jan 22, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 27 | +1.46(+3.01%) |
Jan 19, 2024 | 48.48 | 48.48 | 48.32 | 48.36 | 1,087 | -0.20(-0.42%) |
Jan 18, 2024 | 48.06 | 48.57 | 48.06 | 48.57 | 1,223 | -0.08(-0.17%) |
Jan 17, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 58 | -0.93(-1.88%) |
Jan 16, 2024 | 49.83 | 49.83 | 49.48 | 49.58 | 2,432 | -0.25(-0.49%) |
Jan 12, 2024 | 49.37 | 49.83 | 49.25 | 49.83 | 3,291 | -0.74(-1.46%) |
Jan 11, 2024 | 50.71 | 50.71 | 50.43 | 50.57 | 2,468 | +0.17(+0.34%) |
Jan 10, 2024 | 50.75 | 50.75 | 50.40 | 50.40 | 1,904 | -0.07(-0.14%) |
Jan 09, 2024 | 50.00 | 50.47 | 50.00 | 50.47 | 1,038 | +0.07(+0.13%) |
Jan 08, 2024 | 50.28 | 50.40 | 50.16 | 50.40 | 481 | -0.31(-0.60%) |
Jan 05, 2024 | 50.81 | 51.10 | 50.70 | 50.71 | 1,035 | +0.40(+0.80%) |
Jan 04, 2024 | 50.75 | 50.75 | 50.30 | 50.30 | 195 | -0.37(-0.74%) |
Jan 03, 2024 | 50.52 | 51.00 | 50.52 | 50.68 | 712 | +0.63(+1.25%) |