Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 56.53 | 57.13 | 56.10 | 56.18 | 226,807 | -0.05(-0.09%) |
Mar 27, 2024 | 55.60 | 56.42 | 55.60 | 56.23 | 201,407 | +1.07(+1.94%) |
Mar 26, 2024 | 55.59 | 55.59 | 54.80 | 55.16 | 121,623 | +0.04(+0.07%) |
Mar 25, 2024 | 55.52 | 55.81 | 55.00 | 55.12 | 116,146 | -0.32(-0.57%) |
Mar 22, 2024 | 56.59 | 56.59 | 55.35 | 55.44 | 138,800 | -0.76(-1.36%) |
Mar 21, 2024 | 55.85 | 56.62 | 55.85 | 56.20 | 128,226 | +0.36(+0.64%) |
Mar 20, 2024 | 55.03 | 56.23 | 55.03 | 55.84 | 124,263 | +0.53(+0.95%) |
Mar 19, 2024 | 55.40 | 56.13 | 55.16 | 55.32 | 195,994 | -0.07(-0.13%) |
Mar 18, 2024 | 56.59 | 56.59 | 55.32 | 55.39 | 159,836 | -1.29(-2.28%) |
Mar 15, 2024 | 56.19 | 56.93 | 55.98 | 56.68 | 686,143 | +0.19(+0.33%) |
Mar 14, 2024 | 56.99 | 57.28 | 55.10 | 56.49 | 404,661 | -0.81(-1.42%) |
Mar 13, 2024 | 56.99 | 57.99 | 56.99 | 57.30 | 142,341 | +0.18(+0.31%) |
Mar 12, 2024 | 57.37 | 57.71 | 56.61 | 57.12 | 116,681 | -0.63(-1.08%) |
Mar 11, 2024 | 56.81 | 58.05 | 56.81 | 57.75 | 194,194 | +0.77(+1.36%) |
Mar 08, 2024 | 57.47 | 57.47 | 56.75 | 56.98 | 117,781 | +0.17(+0.30%) |
Mar 07, 2024 | 57.13 | 57.45 | 56.54 | 56.81 | 131,353 | +0.13(+0.23%) |
Mar 06, 2024 | 56.11 | 56.87 | 56.09 | 56.68 | 183,514 | +0.78(+1.40%) |
Mar 05, 2024 | 56.30 | 57.39 | 55.54 | 55.89 | 167,172 | -0.42(-0.74%) |
Mar 04, 2024 | 55.72 | 56.38 | 55.01 | 56.31 | 189,044 | +0.32(+0.57%) |
Mar 01, 2024 | 54.63 | 56.09 | 54.00 | 55.99 | 245,380 | +1.33(+2.43%) |
Feb 29, 2024 | 55.53 | 55.95 | 54.60 | 54.66 | 255,839 | -0.15(-0.27%) |
Feb 28, 2024 | 55.60 | 55.72 | 54.63 | 54.81 | 243,101 | -0.98(-1.76%) |
Feb 27, 2024 | 57.01 | 57.01 | 55.74 | 55.79 | 211,515 | -0.95(-1.68%) |
Feb 26, 2024 | 57.92 | 57.92 | 55.83 | 56.75 | 274,342 | +0.02(+0.03%) |
Feb 23, 2024 | 57.56 | 57.58 | 56.40 | 56.73 | 181,638 | -1.03(-1.79%) |
Feb 22, 2024 | 59.27 | 59.27 | 56.62 | 57.76 | 243,780 | -1.51(-2.55%) |
Feb 21, 2024 | 59.57 | 60.38 | 59.13 | 59.27 | 137,330 | -0.34(-0.57%) |
Feb 20, 2024 | 59.38 | 60.64 | 59.29 | 59.61 | 125,363 | -0.41(-0.68%) |
Feb 16, 2024 | 59.55 | 60.24 | 58.79 | 60.01 | 126,194 | -0.03(-0.05%) |
Feb 15, 2024 | 58.76 | 60.40 | 58.76 | 60.04 | 137,648 | +1.64(+2.80%) |
Feb 14, 2024 | 58.51 | 58.77 | 57.78 | 58.41 | 163,968 | +0.41(+0.70%) |
Feb 13, 2024 | 58.96 | 59.73 | 57.39 | 58.00 | 242,995 | -2.17(-3.61%) |
Feb 12, 2024 | 59.01 | 60.53 | 59.01 | 60.17 | 130,618 | +1.24(+2.11%) |
Feb 09, 2024 | 58.21 | 59.22 | 58.10 | 58.93 | 124,828 | +0.42(+0.71%) |
Feb 08, 2024 | 58.46 | 58.53 | 57.55 | 58.51 | 140,433 | +0.13(+0.22%) |
Feb 07, 2024 | 59.03 | 59.40 | 58.26 | 58.39 | 148,031 | -0.64(-1.08%) |
Feb 06, 2024 | 57.99 | 59.05 | 57.99 | 59.02 | 343,171 | +0.92(+1.59%) |
Feb 05, 2024 | 58.57 | 59.09 | 57.84 | 58.10 | 159,517 | -1.00(-1.70%) |
Feb 02, 2024 | 58.98 | 59.63 | 58.25 | 59.10 | 126,344 | -0.42(-0.70%) |
Feb 01, 2024 | 58.73 | 59.56 | 58.61 | 59.52 | 103,942 | +0.80(+1.36%) |
Jan 31, 2024 | 59.67 | 60.24 | 58.40 | 58.72 | 183,326 | -0.55(-0.93%) |
Jan 30, 2024 | 60.01 | 60.01 | 59.09 | 59.27 | 150,875 | -0.76(-1.27%) |
Jan 29, 2024 | 59.25 | 60.13 | 58.48 | 60.03 | 307,472 | +0.78(+1.31%) |
Jan 26, 2024 | 60.68 | 60.68 | 59.04 | 59.25 | 106,790 | -0.90(-1.49%) |
Jan 25, 2024 | 59.93 | 60.36 | 59.13 | 60.15 | 310,082 | +1.04(+1.75%) |
Jan 24, 2024 | 62.18 | 62.18 | 59.02 | 59.11 | 161,650 | -2.46(-3.99%) |
Jan 23, 2024 | 62.36 | 62.36 | 61.15 | 61.57 | 131,388 | -0.35(-0.57%) |
Jan 22, 2024 | 61.73 | 62.47 | 61.73 | 61.92 | 152,563 | +0.62(+1.01%) |
Jan 19, 2024 | 61.73 | 61.73 | 60.40 | 61.30 | 294,330 | -0.14(-0.22%) |
Jan 18, 2024 | 61.13 | 61.81 | 60.79 | 61.44 | 117,384 | +0.10(+0.16%) |
Jan 17, 2024 | 61.68 | 62.53 | 60.70 | 61.34 | 110,537 | -1.02(-1.63%) |
Jan 16, 2024 | 62.55 | 64.25 | 62.23 | 62.36 | 241,456 | -0.58(-0.92%) |
Jan 12, 2024 | 63.25 | 63.88 | 62.65 | 62.94 | 190,312 | +0.45(+0.73%) |
Jan 11, 2024 | 63.27 | 63.27 | 61.57 | 62.49 | 140,616 | -1.24(-1.95%) |
Jan 10, 2024 | 62.50 | 63.73 | 62.50 | 63.73 | 104,961 | +1.04(+1.65%) |
Jan 09, 2024 | 62.94 | 63.04 | 61.77 | 62.69 | 99,802 | -0.18(-0.28%) |
Jan 08, 2024 | 62.74 | 63.02 | 62.12 | 62.87 | 96,992 | +0.25(+0.39%) |
Jan 05, 2024 | 63.02 | 63.53 | 61.84 | 62.62 | 148,834 | -0.86(-1.35%) |
Jan 04, 2024 | 64.41 | 64.49 | 63.22 | 63.48 | 111,348 | -0.40(-0.63%) |
Jan 03, 2024 | 64.68 | 64.80 | 63.55 | 63.89 | 114,949 | -0.86(-1.33%) |