Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 56.82 | 56.82 | 56.64 | 56.64 | 6,493 | -0.11(-0.19%) |
Mar 27, 2024 | 56.54 | 56.80 | 56.54 | 56.75 | 5,242 | +0.53(+0.94%) |
Mar 26, 2024 | 56.39 | 56.47 | 56.22 | 56.22 | 7,395 | +0.11(+0.20%) |
Mar 25, 2024 | 56.00 | 56.20 | 56.00 | 56.11 | 1,904 | +0.15(+0.27%) |
Mar 22, 2024 | 56.23 | 56.23 | 55.96 | 55.96 | 2,495 | -0.36(-0.64%) |
Mar 21, 2024 | 56.32 | 56.44 | 56.15 | 56.32 | 4,806 | -0.02(-0.04%) |
Mar 20, 2024 | 55.65 | 56.34 | 55.65 | 56.34 | 2,554 | +0.67(+1.20%) |
Mar 19, 2024 | 55.60 | 55.76 | 55.55 | 55.67 | 2,040 | +0.14(+0.25%) |
Mar 18, 2024 | 55.91 | 56.00 | 55.53 | 55.53 | 3,901 | -0.25(-0.45%) |
Mar 15, 2024 | 55.86 | 55.93 | 55.69 | 55.78 | 2,789 | +0.00(+0.00%) |
Mar 14, 2024 | 56.01 | 56.01 | 55.67 | 55.78 | 4,083 | -0.36(-0.64%) |
Mar 13, 2024 | 56.26 | 56.38 | 56.14 | 56.14 | 2,005 | +0.05(+0.09%) |
Mar 12, 2024 | 55.81 | 56.12 | 55.81 | 56.09 | 4,855 | +0.35(+0.63%) |
Mar 11, 2024 | 55.70 | 55.80 | 55.44 | 55.74 | 3,779 | -0.08(-0.14%) |
Mar 08, 2024 | 56.13 | 56.13 | 55.79 | 55.82 | 17,104 | -0.17(-0.30%) |
Mar 07, 2024 | 55.82 | 56.23 | 55.82 | 55.99 | 4,248 | +0.70(+1.27%) |
Mar 06, 2024 | 55.28 | 55.51 | 55.28 | 55.29 | 2,431 | +0.67(+1.23%) |
Mar 05, 2024 | 54.88 | 54.89 | 54.61 | 54.62 | 2,302 | -0.16(-0.29%) |
Mar 04, 2024 | 54.83 | 55.17 | 54.78 | 54.78 | 10,460 | -0.42(-0.76%) |
Mar 01, 2024 | 54.78 | 55.27 | 54.64 | 55.20 | 6,397 | +0.79(+1.45%) |
Feb 29, 2024 | 54.70 | 54.70 | 54.19 | 54.41 | 7,834 | -0.01(-0.02%) |
Feb 28, 2024 | 54.29 | 54.63 | 54.23 | 54.42 | 5,181 | -0.39(-0.71%) |
Feb 27, 2024 | 54.75 | 54.86 | 54.67 | 54.81 | 3,603 | +0.09(+0.16%) |
Feb 26, 2024 | 54.84 | 54.84 | 54.60 | 54.72 | 5,969 | +0.09(+0.16%) |
Feb 23, 2024 | 54.75 | 54.89 | 54.62 | 54.63 | 5,200 | -0.24(-0.44%) |
Feb 22, 2024 | 54.85 | 54.88 | 54.65 | 54.87 | 2,375 | +0.56(+1.03%) |
Feb 21, 2024 | 54.17 | 54.31 | 54.17 | 54.31 | 7,022 | +0.10(+0.18%) |
Feb 20, 2024 | 54.22 | 54.22 | 54.13 | 54.21 | 6,021 | -0.17(-0.31%) |
Feb 16, 2024 | 54.30 | 54.61 | 54.30 | 54.38 | 2,810 | -0.10(-0.18%) |
Feb 15, 2024 | 54.30 | 54.53 | 54.27 | 54.48 | 4,972 | +0.59(+1.09%) |
Feb 14, 2024 | 53.65 | 53.89 | 53.58 | 53.89 | 2,337 | +0.97(+1.83%) |
Feb 13, 2024 | 53.15 | 53.31 | 52.89 | 52.92 | 18,938 | -1.37(-2.52%) |
Feb 12, 2024 | 54.06 | 54.29 | 54.06 | 54.29 | 6,206 | +0.45(+0.84%) |
Feb 09, 2024 | 53.76 | 53.85 | 53.65 | 53.84 | 1,513 | +0.06(+0.11%) |
Feb 08, 2024 | 53.76 | 53.90 | 53.71 | 53.78 | 5,582 | +0.16(+0.30%) |
Feb 07, 2024 | 53.66 | 53.81 | 53.40 | 53.62 | 6,805 | -0.13(-0.24%) |
Feb 06, 2024 | 53.29 | 53.82 | 53.23 | 53.75 | 10,961 | +0.49(+0.92%) |
Feb 05, 2024 | 53.43 | 53.50 | 52.95 | 53.26 | 2,430 | -0.69(-1.28%) |
Feb 02, 2024 | 54.02 | 54.02 | 53.83 | 53.95 | 1,269 | -0.71(-1.30%) |
Feb 01, 2024 | 54.44 | 54.69 | 54.44 | 54.66 | 9,376 | +0.44(+0.81%) |
Jan 31, 2024 | 54.75 | 54.81 | 54.15 | 54.22 | 7,080 | -0.33(-0.60%) |
Jan 30, 2024 | 54.62 | 54.62 | 54.38 | 54.55 | 2,633 | -0.04(-0.07%) |
Jan 29, 2024 | 54.20 | 54.59 | 54.13 | 54.59 | 2,982 | +0.05(+0.09%) |
Jan 26, 2024 | 54.60 | 54.62 | 54.51 | 54.54 | 6,065 | +0.32(+0.59%) |
Jan 25, 2024 | 54.06 | 54.22 | 53.98 | 54.22 | 6,469 | +0.37(+0.69%) |
Jan 24, 2024 | 54.23 | 54.26 | 53.85 | 53.85 | 15,854 | +0.38(+0.71%) |
Jan 23, 2024 | 53.53 | 53.53 | 53.26 | 53.47 | 1,491 | -0.12(-0.22%) |
Jan 22, 2024 | 53.33 | 53.63 | 53.32 | 53.59 | 9,860 | +0.46(+0.87%) |
Jan 19, 2024 | 52.87 | 53.14 | 52.68 | 53.13 | 10,849 | -0.15(-0.28%) |
Jan 18, 2024 | 53.08 | 53.37 | 53.04 | 53.28 | 4,830 | +0.37(+0.70%) |
Jan 17, 2024 | 52.42 | 52.91 | 52.42 | 52.91 | 4,429 | -0.49(-0.92%) |
Jan 16, 2024 | 53.60 | 53.69 | 53.36 | 53.40 | 9,522 | -1.32(-2.41%) |
Jan 12, 2024 | 54.94 | 54.96 | 54.61 | 54.72 | 4,597 | +0.21(+0.39%) |
Jan 11, 2024 | 54.57 | 54.57 | 54.00 | 54.51 | 4,319 | -0.22(-0.40%) |
Jan 10, 2024 | 54.57 | 54.73 | 54.57 | 54.73 | 3,094 | +0.21(+0.39%) |
Jan 09, 2024 | 54.48 | 54.69 | 54.47 | 54.52 | 1,455 | -0.65(-1.18%) |
Jan 08, 2024 | 54.53 | 55.17 | 54.53 | 55.17 | 2,317 | +0.92(+1.70%) |
Jan 05, 2024 | 54.65 | 54.70 | 54.25 | 54.25 | 1,963 | -0.30(-0.55%) |
Jan 04, 2024 | 54.24 | 54.75 | 54.24 | 54.55 | 3,497 | +0.42(+0.78%) |
Jan 03, 2024 | 54.11 | 54.31 | 54.02 | 54.13 | 4,688 | -0.93(-1.69%) |