Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 59.85 | 61.31 | 61.15 | 61.10 | 849,677 | +1.49(+2.50%) |
Mar 27, 2024 | 59.15 | 59.61 | 59.03 | 59.61 | 458,989 | +0.51(+0.86%) |
Mar 26, 2024 | 59.50 | 59.55 | 58.99 | 59.10 | 505,106 | -0.31(-0.52%) |
Mar 25, 2024 | 59.50 | 59.90 | 59.21 | 59.41 | 505,712 | +0.05(+0.08%) |
Mar 22, 2024 | 59.64 | 59.71 | 59.23 | 59.36 | 651,554 | -0.12(-0.20%) |
Mar 21, 2024 | 58.51 | 59.51 | 58.25 | 59.48 | 628,173 | +1.03(+1.76%) |
Mar 20, 2024 | 57.98 | 58.77 | 57.95 | 58.45 | 465,537 | -0.23(-0.39%) |
Mar 19, 2024 | 57.69 | 58.69 | 57.50 | 58.68 | 551,865 | +1.12(+1.95%) |
Mar 18, 2024 | 57.66 | 57.89 | 57.45 | 57.56 | 478,515 | -0.03(-0.05%) |
Mar 15, 2024 | 57.16 | 57.79 | 57.16 | 57.59 | 899,683 | +0.20(+0.34%) |
Mar 14, 2024 | 57.40 | 57.61 | 56.84 | 57.40 | 604,391 | -0.01(-0.02%) |
Mar 13, 2024 | 58.00 | 58.11 | 57.35 | 57.40 | 670,356 | -0.32(-0.55%) |
Mar 12, 2024 | 57.72 | 58.00 | 57.51 | 57.72 | 434,062 | -0.11(-0.19%) |
Mar 11, 2024 | 57.41 | 57.98 | 57.19 | 57.83 | 396,770 | +0.29(+0.50%) |
Mar 08, 2024 | 57.50 | 57.70 | 57.30 | 57.54 | 424,792 | -0.01(-0.02%) |
Mar 07, 2024 | 57.46 | 57.95 | 57.46 | 57.55 | 541,099 | -0.03(-0.05%) |
Mar 06, 2024 | 57.83 | 58.16 | 57.34 | 57.58 | 763,461 | +0.12(+0.21%) |
Mar 05, 2024 | 56.98 | 57.96 | 56.98 | 57.46 | 478,574 | +0.40(+0.71%) |
Mar 04, 2024 | 57.06 | 57.56 | 56.87 | 57.06 | 410,574 | +0.08(+0.14%) |
Mar 01, 2024 | 56.90 | 57.28 | 56.68 | 56.98 | 553,677 | +0.08(+0.14%) |
Feb 29, 2024 | 56.43 | 57.06 | 56.39 | 56.90 | 689,697 | +0.62(+1.11%) |
Feb 28, 2024 | 56.19 | 56.77 | 55.88 | 56.28 | 618,527 | +0.41(+0.74%) |
Feb 27, 2024 | 56.45 | 56.45 | 55.45 | 55.86 | 970,922 | -0.21(-0.37%) |
Feb 26, 2024 | 56.19 | 56.87 | 55.90 | 56.07 | 661,300 | -0.29(-0.51%) |
Feb 23, 2024 | 56.04 | 56.65 | 56.02 | 56.36 | 786,145 | +0.23(+0.40%) |
Feb 22, 2024 | 55.89 | 56.14 | 55.27 | 56.13 | 941,809 | +0.09(+0.16%) |
Feb 21, 2024 | 54.94 | 56.05 | 54.78 | 56.04 | 1,065,838 | +1.10(+1.99%) |
Feb 20, 2024 | 54.55 | 55.53 | 54.35 | 54.95 | 1,294,017 | +0.94(+1.74%) |
Feb 16, 2024 | 53.81 | 54.37 | 52.39 | 54.01 | 1,407,119 | +2.24(+4.33%) |
Feb 15, 2024 | 51.01 | 52.23 | 51.01 | 51.77 | 1,006,081 | +0.66(+1.29%) |
Feb 14, 2024 | 51.34 | 51.34 | 50.52 | 51.11 | 428,310 | -0.07(-0.14%) |
Feb 13, 2024 | 51.71 | 51.92 | 50.92 | 51.17 | 564,314 | -0.72(-1.39%) |
Feb 12, 2024 | 51.33 | 52.11 | 51.24 | 51.90 | 511,804 | +0.78(+1.53%) |
Feb 09, 2024 | 51.06 | 51.50 | 51.01 | 51.12 | 522,898 | +0.05(+0.10%) |
Feb 08, 2024 | 51.33 | 51.62 | 51.04 | 51.07 | 435,629 | -0.41(-0.81%) |
Feb 07, 2024 | 51.47 | 51.74 | 51.02 | 51.48 | 722,654 | +0.14(+0.27%) |
Feb 06, 2024 | 51.92 | 52.05 | 51.19 | 51.34 | 750,564 | -0.40(-0.78%) |
Feb 05, 2024 | 52.52 | 52.52 | 51.75 | 51.75 | 572,379 | -1.06(-2.00%) |
Feb 02, 2024 | 53.16 | 53.16 | 52.39 | 52.80 | 463,387 | -0.49(-0.93%) |
Feb 01, 2024 | 53.02 | 53.63 | 52.93 | 53.30 | 470,333 | +0.29(+0.54%) |
Jan 31, 2024 | 53.71 | 54.27 | 53.01 | 53.01 | 690,306 | -0.59(-1.11%) |
Jan 30, 2024 | 53.40 | 53.75 | 53.06 | 53.60 | 565,561 | -0.06(-0.11%) |
Jan 29, 2024 | 53.56 | 54.09 | 52.91 | 53.66 | 548,406 | -0.32(-0.59%) |
Jan 26, 2024 | 53.78 | 54.09 | 53.53 | 53.98 | 548,969 | +0.12(+0.22%) |
Jan 25, 2024 | 53.60 | 53.90 | 53.24 | 53.86 | 694,019 | +0.50(+0.94%) |
Jan 24, 2024 | 53.28 | 53.63 | 53.09 | 53.36 | 811,723 | +0.39(+0.73%) |
Jan 23, 2024 | 53.23 | 53.43 | 52.92 | 52.97 | 496,913 | -0.25(-0.46%) |
Jan 22, 2024 | 53.18 | 53.38 | 52.75 | 53.22 | 635,482 | +0.16(+0.30%) |
Jan 19, 2024 | 53.12 | 53.12 | 52.71 | 53.06 | 693,093 | +0.00(+0.00%) |
Jan 18, 2024 | 52.87 | 53.21 | 52.58 | 53.06 | 926,570 | +0.21(+0.39%) |
Jan 17, 2024 | 52.92 | 53.54 | 52.62 | 52.85 | 645,547 | -0.41(-0.78%) |
Jan 16, 2024 | 53.44 | 53.90 | 53.19 | 53.27 | 941,055 | -0.38(-0.70%) |
Jan 12, 2024 | 53.68 | 53.81 | 53.40 | 53.64 | 533,919 | +0.87(+1.65%) |
Jan 11, 2024 | 52.98 | 53.11 | 52.17 | 52.77 | 855,447 | -0.03(-0.06%) |
Jan 10, 2024 | 52.89 | 53.14 | 52.65 | 52.80 | 710,058 | -0.93(-1.73%) |
Jan 09, 2024 | 53.36 | 53.75 | 52.76 | 53.73 | 605,602 | +0.41(+0.78%) |
Jan 08, 2024 | 53.24 | 53.40 | 52.28 | 53.32 | 497,678 | -0.27(-0.50%) |
Jan 05, 2024 | 53.98 | 54.55 | 53.36 | 53.58 | 1,212,750 | -0.75(-1.38%) |
Jan 04, 2024 | 54.70 | 55.18 | 54.13 | 54.33 | 479,634 | -0.02(-0.04%) |
Jan 03, 2024 | 54.15 | 54.80 | 53.78 | 54.35 | 773,675 | -0.07(-0.13%) |