Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 58.07 | 58.51 | 58.07 | 58.49 | 4,344 | +0.24(+0.41%) |
Mar 27, 2024 | 57.90 | 58.25 | 57.79 | 58.25 | 2,889 | +0.95(+1.66%) |
Mar 26, 2024 | 57.40 | 57.59 | 57.30 | 57.30 | 1,467 | -0.07(-0.13%) |
Mar 25, 2024 | 57.24 | 57.48 | 57.24 | 57.37 | 3,568 | -0.12(-0.21%) |
Mar 22, 2024 | 57.81 | 57.81 | 57.41 | 57.49 | 3,363 | -0.46(-0.80%) |
Mar 21, 2024 | 57.91 | 58.05 | 57.90 | 57.96 | 3,939 | +0.66(+1.16%) |
Mar 20, 2024 | 56.42 | 57.46 | 56.42 | 57.29 | 14,599 | +0.61(+1.07%) |
Mar 19, 2024 | 56.43 | 56.68 | 56.26 | 56.68 | 3,809 | +0.35(+0.63%) |
Mar 18, 2024 | 56.51 | 56.59 | 56.33 | 56.33 | 5,299 | -0.02(-0.04%) |
Mar 15, 2024 | 56.34 | 56.45 | 56.27 | 56.35 | 4,941 | -0.11(-0.19%) |
Mar 14, 2024 | 57.16 | 57.22 | 56.37 | 56.46 | 4,208 | -0.75(-1.31%) |
Mar 13, 2024 | 57.32 | 57.43 | 57.20 | 57.20 | 1,503 | -0.07(-0.13%) |
Mar 12, 2024 | 57.27 | 57.28 | 56.99 | 57.28 | 6,680 | +0.23(+0.40%) |
Mar 11, 2024 | 57.25 | 57.25 | 56.87 | 57.05 | 11,327 | -0.15(-0.26%) |
Mar 08, 2024 | 57.86 | 57.86 | 57.08 | 57.20 | 4,366 | -0.12(-0.22%) |
Mar 07, 2024 | 57.32 | 57.36 | 57.23 | 57.32 | 3,510 | +0.54(+0.95%) |
Mar 06, 2024 | 56.61 | 56.89 | 56.61 | 56.78 | 6,806 | +0.29(+0.52%) |
Mar 05, 2024 | 56.65 | 56.77 | 56.49 | 56.49 | 3,980 | -0.45(-0.79%) |
Mar 04, 2024 | 56.91 | 57.13 | 56.91 | 56.94 | 6,825 | +0.07(+0.12%) |
Mar 01, 2024 | 56.51 | 56.92 | 56.39 | 56.87 | 3,201 | +0.39(+0.69%) |
Feb 29, 2024 | 56.56 | 56.59 | 56.25 | 56.48 | 12,132 | +0.54(+0.96%) |
Feb 28, 2024 | 56.13 | 56.23 | 55.94 | 55.94 | 3,593 | +0.02(+0.03%) |
Feb 27, 2024 | 56.00 | 56.10 | 55.88 | 55.92 | 1,645 | -0.01(-0.02%) |
Feb 26, 2024 | 56.02 | 56.07 | 55.82 | 55.93 | 4,036 | +0.06(+0.10%) |
Feb 23, 2024 | 55.92 | 56.08 | 55.75 | 55.87 | 2,649 | +0.23(+0.42%) |
Feb 22, 2024 | 55.18 | 55.84 | 55.18 | 55.64 | 6,499 | +0.49(+0.89%) |
Feb 21, 2024 | 55.06 | 55.24 | 55.06 | 55.15 | 2,986 | -0.02(-0.04%) |
Feb 20, 2024 | 54.80 | 55.54 | 54.80 | 55.17 | 5,337 | -0.45(-0.82%) |
Feb 16, 2024 | 55.97 | 56.03 | 55.63 | 55.63 | 3,708 | -0.62(-1.11%) |
Feb 15, 2024 | 55.98 | 56.38 | 55.98 | 56.25 | 4,772 | +0.59(+1.06%) |
Feb 14, 2024 | 55.19 | 55.77 | 55.17 | 55.66 | 11,455 | +0.98(+1.79%) |
Feb 13, 2024 | 54.91 | 55.18 | 54.43 | 54.68 | 4,199 | -1.56(-2.77%) |
Feb 12, 2024 | 55.16 | 56.44 | 55.16 | 56.24 | 2,082 | +0.51(+0.91%) |
Feb 09, 2024 | 55.40 | 55.73 | 55.29 | 55.73 | 15,500 | +0.39(+0.71%) |
Feb 08, 2024 | 54.79 | 55.44 | 54.79 | 55.34 | 2,772 | +0.44(+0.81%) |
Feb 07, 2024 | 54.62 | 55.09 | 54.62 | 54.89 | 2,716 | +0.17(+0.30%) |
Feb 06, 2024 | 54.50 | 54.73 | 54.50 | 54.73 | 4,378 | +0.18(+0.33%) |
Feb 05, 2024 | 54.80 | 54.80 | 54.30 | 54.55 | 9,554 | -0.34(-0.63%) |
Feb 02, 2024 | 54.70 | 55.10 | 54.66 | 54.89 | 3,868 | -0.25(-0.46%) |
Feb 01, 2024 | 54.98 | 55.14 | 54.50 | 55.14 | 5,045 | +0.65(+1.19%) |
Jan 31, 2024 | 55.09 | 55.27 | 54.49 | 54.50 | 3,996 | -0.95(-1.71%) |
Jan 30, 2024 | 55.39 | 55.44 | 55.32 | 55.44 | 2,966 | -0.18(-0.32%) |
Jan 29, 2024 | 54.10 | 55.62 | 54.10 | 55.62 | 10,751 | +0.54(+0.99%) |
Jan 26, 2024 | 55.00 | 55.21 | 55.00 | 55.08 | 2,920 | +0.14(+0.26%) |
Jan 25, 2024 | 55.49 | 55.49 | 54.85 | 54.93 | 4,098 | +0.27(+0.49%) |
Jan 24, 2024 | 55.24 | 55.30 | 54.67 | 54.67 | 4,344 | -0.36(-0.66%) |
Jan 23, 2024 | 55.50 | 55.50 | 54.94 | 55.03 | 4,477 | -0.08(-0.15%) |
Jan 22, 2024 | 54.40 | 55.13 | 54.40 | 55.11 | 5,692 | +0.71(+1.30%) |
Jan 19, 2024 | 54.00 | 54.47 | 53.87 | 54.40 | 7,478 | +0.54(+1.00%) |
Jan 18, 2024 | 53.76 | 53.87 | 53.58 | 53.87 | 2,160 | +0.35(+0.65%) |
Jan 17, 2024 | 53.32 | 53.75 | 53.30 | 53.52 | 5,618 | -0.44(-0.82%) |
Jan 16, 2024 | 53.79 | 54.17 | 53.79 | 53.96 | 2,725 | -0.32(-0.59%) |
Jan 12, 2024 | 54.33 | 54.47 | 54.28 | 54.28 | 1,576 | -0.12(-0.22%) |
Jan 11, 2024 | 54.44 | 54.44 | 54.08 | 54.40 | 1,964 | -0.11(-0.20%) |
Jan 10, 2024 | 54.57 | 54.62 | 54.14 | 54.51 | 2,839 | +0.20(+0.38%) |
Jan 09, 2024 | 54.22 | 54.69 | 54.22 | 54.31 | 21,197 | -0.46(-0.85%) |
Jan 08, 2024 | 53.76 | 54.77 | 53.76 | 54.77 | 5,673 | +0.93(+1.73%) |
Jan 05, 2024 | 53.98 | 54.12 | 53.84 | 53.84 | 1,669 | -0.05(-0.10%) |
Jan 04, 2024 | 54.00 | 54.21 | 53.89 | 53.89 | 2,368 | -0.13(-0.25%) |
Jan 03, 2024 | 54.85 | 54.85 | 54.00 | 54.03 | 7,981 | -1.25(-2.27%) |