Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 62.15 | 62.21 | 62.09 | 62.21 | 500 | +0.01(+0.02%) |
Mar 27, 2024 | 61.91 | 62.27 | 61.91 | 62.20 | 3,160 | +0.18(+0.29%) |
Mar 26, 2024 | 62.49 | 62.49 | 62.02 | 62.02 | 574 | -0.26(-0.42%) |
Mar 25, 2024 | 63.00 | 63.00 | 62.28 | 62.28 | 747 | -0.24(-0.38%) |
Mar 22, 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 100 | +0.21(+0.34%) |
Mar 21, 2024 | 61.85 | 62.31 | 61.85 | 62.31 | 1,636 | +0.22(+0.35%) |
Mar 20, 2024 | 61.59 | 62.09 | 61.59 | 62.09 | 256 | +1.09(+1.79%) |
Mar 19, 2024 | 61.10 | 61.10 | 61.00 | 61.00 | 369 | +0.32(+0.53%) |
Mar 18, 2024 | 60.34 | 61.22 | 60.34 | 60.68 | 1,342 | +0.12(+0.20%) |
Mar 15, 2024 | 60.44 | 60.56 | 60.44 | 60.56 | 150 | -0.02(-0.03%) |
Mar 14, 2024 | 60.62 | 60.93 | 60.56 | 60.58 | 5,214 | -0.43(-0.70%) |
Mar 13, 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 49 | +0.53(+0.87%) |
Mar 12, 2024 | 59.78 | 60.48 | 59.78 | 60.48 | 3,147 | +0.63(+1.05%) |
Mar 11, 2024 | 59.60 | 59.85 | 59.60 | 59.85 | 574 | -0.16(-0.27%) |
Mar 08, 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 100 | -0.57(-0.94%) |
Mar 07, 2024 | 60.35 | 60.64 | 60.35 | 60.58 | 809 | +0.67(+1.12%) |
Mar 06, 2024 | 59.94 | 59.94 | 59.91 | 59.91 | 1,653 | +0.68(+1.15%) |
Mar 05, 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 36 | -0.55(-0.92%) |
Mar 04, 2024 | 59.44 | 59.78 | 59.23 | 59.78 | 2,944 | +0.68(+1.16%) |
Mar 01, 2024 | 58.86 | 59.14 | 58.81 | 59.10 | 2,587 | +1.09(+1.89%) |
Feb 29, 2024 | 58.12 | 58.12 | 58.01 | 58.01 | 390 | +0.02(+0.03%) |
Feb 28, 2024 | 57.91 | 57.99 | 57.91 | 57.99 | 1,094 | -0.07(-0.12%) |
Feb 27, 2024 | 58.43 | 58.60 | 58.06 | 58.06 | 886 | -0.13(-0.23%) |
Feb 26, 2024 | 58.48 | 58.48 | 58.07 | 58.19 | 1,304 | +0.09(+0.15%) |
Feb 23, 2024 | 57.85 | 58.10 | 57.85 | 58.10 | 829 | -0.31(-0.54%) |
Feb 22, 2024 | 58.03 | 58.42 | 58.03 | 58.42 | 923 | +1.01(+1.76%) |
Feb 21, 2024 | 55.81 | 57.41 | 55.81 | 57.41 | 4,397 | +0.29(+0.51%) |
Feb 20, 2024 | 57.20 | 57.58 | 56.90 | 57.12 | 6,978 | -0.06(-0.10%) |
Feb 16, 2024 | 57.34 | 57.34 | 57.18 | 57.18 | 212 | -0.13(-0.23%) |
Feb 15, 2024 | 57.29 | 57.31 | 57.08 | 57.31 | 646 | +0.26(+0.46%) |
Feb 14, 2024 | 56.41 | 57.04 | 56.41 | 57.04 | 1,595 | +1.10(+1.98%) |
Feb 13, 2024 | 56.12 | 56.38 | 55.94 | 55.94 | 1,703 | -1.02(-1.79%) |
Feb 12, 2024 | 56.95 | 57.05 | 56.91 | 56.96 | 855 | +0.04(+0.07%) |
Feb 09, 2024 | 56.61 | 56.92 | 56.50 | 56.92 | 485 | +0.83(+1.48%) |
Feb 08, 2024 | 55.30 | 56.33 | 55.30 | 56.09 | 1,444 | -0.06(-0.11%) |
Feb 07, 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 94 | -0.46(-0.81%) |
Feb 06, 2024 | 56.26 | 56.61 | 56.19 | 56.61 | 671 | +0.28(+0.50%) |
Feb 05, 2024 | 56.05 | 56.33 | 56.05 | 56.33 | 255 | -0.21(-0.36%) |
Feb 02, 2024 | 56.67 | 56.67 | 56.53 | 56.53 | 699 | -0.47(-0.83%) |
Feb 01, 2024 | 56.77 | 57.01 | 56.77 | 57.01 | 266 | +1.05(+1.88%) |
Jan 31, 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 93 | -0.10(-0.18%) |
Jan 30, 2024 | 56.08 | 56.08 | 56.06 | 56.06 | 697 | +0.12(+0.21%) |
Jan 29, 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 215 | -0.18(-0.32%) |
Jan 26, 2024 | 55.97 | 56.12 | 55.97 | 56.12 | 321 | +0.42(+0.75%) |
Jan 25, 2024 | 55.50 | 55.70 | 55.50 | 55.70 | 559 | +0.54(+0.99%) |
Jan 24, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 213 | +0.73(+1.35%) |
Jan 23, 2024 | 55.29 | 55.29 | 54.42 | 54.42 | 446 | +0.04(+0.07%) |
Jan 22, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 3,134 | -0.30(-0.55%) |
Jan 19, 2024 | 53.86 | 54.68 | 53.86 | 54.68 | 627 | +0.25(+0.46%) |
Jan 18, 2024 | 54.10 | 54.43 | 54.10 | 54.43 | 498 | +0.75(+1.40%) |
Jan 17, 2024 | 53.58 | 53.76 | 53.58 | 53.68 | 657 | -0.42(-0.78%) |
Jan 16, 2024 | 54.28 | 54.44 | 54.10 | 54.10 | 1,180 | -1.24(-2.24%) |
Jan 12, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 294 | +0.57(+1.04%) |
Jan 11, 2024 | 54.85 | 54.85 | 54.77 | 54.77 | 347 | -0.15(-0.27%) |
Jan 10, 2024 | 54.37 | 54.91 | 54.37 | 54.91 | 438 | +0.29(+0.52%) |
Jan 09, 2024 | 54.70 | 54.70 | 54.63 | 54.63 | 223 | -0.77(-1.39%) |
Jan 08, 2024 | 55.47 | 55.47 | 54.71 | 55.40 | 976 | +0.40(+0.73%) |
Jan 05, 2024 | 54.85 | 55.00 | 54.85 | 55.00 | 224 | +0.20(+0.36%) |
Jan 04, 2024 | 55.03 | 55.03 | 54.65 | 54.80 | 911 | +0.42(+0.77%) |
Jan 03, 2024 | 54.32 | 54.50 | 54.32 | 54.38 | 669 | -0.63(-1.14%) |