Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 57.87 | 57.88 | 57.80 | 57.88 | 2,022 | +0.28(+0.49%) |
Mar 27, 2024 | 57.28 | 57.60 | 57.28 | 57.60 | 1,373 | +0.74(+1.30%) |
Mar 26, 2024 | 57.07 | 57.07 | 56.86 | 56.86 | 365 | +0.05(+0.09%) |
Mar 25, 2024 | 56.89 | 56.90 | 56.81 | 56.81 | 1,092 | -0.10(-0.17%) |
Mar 22, 2024 | 56.97 | 56.97 | 56.91 | 56.91 | 719 | -0.39(-0.68%) |
Mar 21, 2024 | 57.28 | 57.30 | 57.28 | 57.30 | 2,481 | +0.59(+1.04%) |
Mar 20, 2024 | 56.20 | 56.71 | 56.16 | 56.71 | 1,496 | +0.59(+1.05%) |
Mar 19, 2024 | 56.10 | 56.12 | 56.05 | 56.12 | 4,383 | +0.32(+0.58%) |
Mar 18, 2024 | 56.00 | 56.00 | 55.79 | 55.79 | 349 | +0.06(+0.10%) |
Mar 15, 2024 | 55.83 | 55.84 | 55.74 | 55.74 | 2,616 | -0.04(-0.06%) |
Mar 14, 2024 | 55.87 | 55.87 | 55.77 | 55.77 | 144 | -0.71(-1.26%) |
Mar 13, 2024 | 56.64 | 56.67 | 56.46 | 56.49 | 2,263 | -0.05(-0.09%) |
Mar 12, 2024 | 56.44 | 56.54 | 56.44 | 56.54 | 734 | +0.24(+0.43%) |
Mar 11, 2024 | 56.30 | 56.35 | 56.28 | 56.30 | 1,107 | -0.16(-0.28%) |
Mar 08, 2024 | 56.61 | 56.61 | 56.45 | 56.45 | 626 | -0.23(-0.41%) |
Mar 07, 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 245 | +0.57(+1.02%) |
Mar 06, 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 433 | +0.35(+0.64%) |
Mar 05, 2024 | 55.54 | 55.76 | 55.54 | 55.76 | 94,766 | -0.37(-0.65%) |
Mar 04, 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 214 | +0.19(+0.34%) |
Mar 01, 2024 | 55.58 | 55.93 | 55.58 | 55.93 | 816 | +0.31(+0.56%) |
Feb 29, 2024 | 55.46 | 55.62 | 55.46 | 55.62 | 2,914 | +0.41(+0.74%) |
Feb 28, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 366 | +0.02(+0.03%) |
Feb 27, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 116 | +0.27(+0.49%) |
Feb 26, 2024 | 55.06 | 55.06 | 54.93 | 54.93 | 2,140 | -0.03(-0.06%) |
Feb 23, 2024 | 54.80 | 54.96 | 54.80 | 54.96 | 423 | +0.19(+0.34%) |
Feb 22, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 45 | +0.76(+1.41%) |
Feb 21, 2024 | 53.90 | 54.01 | 53.85 | 54.01 | 727 | -0.07(-0.14%) |
Feb 20, 2024 | 54.08 | 54.20 | 54.08 | 54.09 | 2,848 | -0.35(-0.65%) |
Feb 16, 2024 | 54.75 | 54.75 | 54.44 | 54.44 | 324 | -0.34(-0.62%) |
Feb 15, 2024 | 54.75 | 54.78 | 54.75 | 54.78 | 284 | +0.64(+1.19%) |
Feb 14, 2024 | 54.18 | 54.18 | 54.13 | 54.14 | 879 | +0.91(+1.71%) |
Feb 13, 2024 | 53.30 | 53.30 | 52.95 | 53.22 | 766 | -1.20(-2.21%) |
Feb 12, 2024 | 54.26 | 54.64 | 54.26 | 54.43 | 906 | +0.36(+0.67%) |
Feb 09, 2024 | 53.83 | 54.08 | 53.83 | 54.06 | 1,282 | +0.30(+0.56%) |
Feb 08, 2024 | 53.63 | 53.77 | 53.63 | 53.77 | 1,959 | +0.38(+0.71%) |
Feb 07, 2024 | 53.16 | 53.55 | 53.16 | 53.39 | 620 | +0.21(+0.40%) |
Feb 06, 2024 | 53.16 | 53.18 | 53.16 | 53.18 | 343 | +0.28(+0.54%) |
Feb 05, 2024 | 52.57 | 52.93 | 52.57 | 52.89 | 654 | -0.53(-1.00%) |
Feb 02, 2024 | 53.20 | 53.43 | 53.20 | 53.43 | 956 | +0.25(+0.48%) |
Feb 01, 2024 | 52.62 | 53.17 | 52.62 | 53.17 | 465 | +0.57(+1.09%) |
Jan 31, 2024 | 53.29 | 53.29 | 52.60 | 52.60 | 850 | -0.89(-1.66%) |
Jan 30, 2024 | 53.52 | 53.52 | 53.44 | 53.49 | 514 | +0.00(+0.00%) |
Jan 29, 2024 | 53.21 | 53.49 | 53.21 | 53.49 | 26,906 | +0.52(+0.99%) |
Jan 26, 2024 | 53.02 | 53.04 | 52.96 | 52.96 | 1,225 | +0.05(+0.09%) |
Jan 25, 2024 | 52.80 | 52.92 | 52.80 | 52.92 | 4,204 | +0.40(+0.76%) |
Jan 24, 2024 | 52.81 | 52.82 | 52.47 | 52.52 | 1,865 | -0.42(-0.80%) |
Jan 23, 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 106 | -0.07(-0.14%) |
Jan 22, 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 114 | +0.61(+1.16%) |
Jan 19, 2024 | 52.30 | 52.40 | 52.30 | 52.40 | 491 | +0.43(+0.82%) |
Jan 18, 2024 | 51.73 | 51.98 | 51.73 | 51.98 | 311 | +0.40(+0.77%) |
Jan 17, 2024 | 51.67 | 51.68 | 51.51 | 51.58 | 4,601 | -0.40(-0.77%) |
Jan 16, 2024 | 51.95 | 52.03 | 51.89 | 51.98 | 1,610 | -0.38(-0.72%) |
Jan 12, 2024 | 53.04 | 53.04 | 52.29 | 52.36 | 5,792 | -0.19(-0.36%) |
Jan 11, 2024 | 52.43 | 52.55 | 52.41 | 52.55 | 2,586 | -0.11(-0.21%) |
Jan 10, 2024 | 52.50 | 52.66 | 52.50 | 52.66 | 2,653 | +0.16(+0.30%) |
Jan 09, 2024 | 52.44 | 52.50 | 52.44 | 52.50 | 5,838 | -0.27(-0.51%) |
Jan 08, 2024 | 52.70 | 52.77 | 52.70 | 52.77 | 3,753 | +0.76(+1.47%) |
Jan 05, 2024 | 51.86 | 52.10 | 51.86 | 52.00 | 32,078 | +0.15(+0.28%) |
Jan 04, 2024 | 51.99 | 52.00 | 51.85 | 51.85 | 1,522 | +0.00(+0.00%) |
Jan 03, 2024 | 51.94 | 52.25 | 51.84 | 51.85 | 6,573 | -1.07(-2.02%) |