Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 56.81 | 57.08 | 56.73 | 56.96 | 15,107 | +1.04(+1.86%) |
Mar 27, 2024 | 56.21 | 56.32 | 55.92 | 55.92 | 31,135 | -0.08(-0.14%) |
Mar 26, 2024 | 56.30 | 56.36 | 56.00 | 56.00 | 14,496 | +0.05(+0.09%) |
Mar 25, 2024 | 56.18 | 56.18 | 55.93 | 55.95 | 17,651 | -0.03(-0.05%) |
Mar 22, 2024 | 55.99 | 56.29 | 55.93 | 55.98 | 15,626 | +0.08(+0.14%) |
Mar 21, 2024 | 56.14 | 56.18 | 55.90 | 55.90 | 24,342 | +0.24(+0.43%) |
Mar 20, 2024 | 55.45 | 56.07 | 55.29 | 55.66 | 20,335 | +0.24(+0.43%) |
Mar 19, 2024 | 55.76 | 55.76 | 55.26 | 55.42 | 74,129 | -0.69(-1.23%) |
Mar 18, 2024 | 56.48 | 56.48 | 56.02 | 56.11 | 12,694 | -0.10(-0.18%) |
Mar 15, 2024 | 56.40 | 56.40 | 56.08 | 56.21 | 9,589 | +0.05(+0.09%) |
Mar 14, 2024 | 56.17 | 56.32 | 55.92 | 56.16 | 22,832 | +0.54(+0.97%) |
Mar 13, 2024 | 56.06 | 56.06 | 55.39 | 55.62 | 40,782 | -1.43(-2.50%) |
Mar 12, 2024 | 57.29 | 57.29 | 56.90 | 57.05 | 17,815 | -0.52(-0.90%) |
Mar 11, 2024 | 57.70 | 57.74 | 57.43 | 57.57 | 19,260 | -0.50(-0.86%) |
Mar 08, 2024 | 58.04 | 58.17 | 57.94 | 58.07 | 22,777 | +0.09(+0.16%) |
Mar 07, 2024 | 57.98 | 58.06 | 57.62 | 57.98 | 10,914 | +0.40(+0.69%) |
Mar 06, 2024 | 57.65 | 57.65 | 57.45 | 57.58 | 171,260 | +0.34(+0.59%) |
Mar 05, 2024 | 57.12 | 57.45 | 57.05 | 57.24 | 17,128 | -0.29(-0.50%) |
Mar 04, 2024 | 57.56 | 57.56 | 57.10 | 57.53 | 30,588 | +0.27(+0.47%) |
Mar 01, 2024 | 57.19 | 57.44 | 57.12 | 57.26 | 26,285 | +1.08(+1.92%) |
Feb 29, 2024 | 56.55 | 56.55 | 56.02 | 56.18 | 21,647 | +0.06(+0.11%) |
Feb 28, 2024 | 56.38 | 56.46 | 56.08 | 56.12 | 26,801 | -0.75(-1.32%) |
Feb 27, 2024 | 56.99 | 57.04 | 56.77 | 56.87 | 13,630 | -0.12(-0.21%) |
Feb 26, 2024 | 56.99 | 57.03 | 56.83 | 56.99 | 15,280 | -0.41(-0.71%) |
Feb 23, 2024 | 57.37 | 57.42 | 57.05 | 57.40 | 11,023 | +0.22(+0.38%) |
Feb 22, 2024 | 56.94 | 57.42 | 56.83 | 57.18 | 18,069 | +0.57(+1.01%) |
Feb 21, 2024 | 56.81 | 56.82 | 56.52 | 56.61 | 40,254 | -0.64(-1.12%) |
Feb 20, 2024 | 57.19 | 57.49 | 56.98 | 57.25 | 82,266 | +0.29(+0.51%) |
Feb 16, 2024 | 57.00 | 57.11 | 56.51 | 56.96 | 39,457 | +0.31(+0.55%) |
Feb 15, 2024 | 56.71 | 56.72 | 56.23 | 56.65 | 100,100 | +0.32(+0.57%) |
Feb 14, 2024 | 56.47 | 56.49 | 56.03 | 56.33 | 63,976 | +0.86(+1.55%) |
Feb 13, 2024 | 55.64 | 55.64 | 55.13 | 55.47 | 21,398 | -0.49(-0.87%) |
Feb 12, 2024 | 55.74 | 55.97 | 55.62 | 55.96 | 23,552 | +0.22(+0.39%) |
Feb 09, 2024 | 56.39 | 56.39 | 55.65 | 55.74 | 5,717 | +0.19(+0.34%) |
Feb 08, 2024 | 56.06 | 56.06 | 55.54 | 55.55 | 32,376 | -0.93(-1.64%) |
Feb 07, 2024 | 56.48 | 56.62 | 56.30 | 56.48 | 19,960 | +0.18(+0.32%) |
Feb 06, 2024 | 56.31 | 56.31 | 56.05 | 56.30 | 12,472 | +0.80(+1.44%) |
Feb 05, 2024 | 55.75 | 55.75 | 55.37 | 55.50 | 10,509 | -0.33(-0.59%) |
Feb 02, 2024 | 55.72 | 55.83 | 55.32 | 55.83 | 25,890 | +0.34(+0.61%) |
Feb 01, 2024 | 55.35 | 55.50 | 55.00 | 55.49 | 35,216 | +0.43(+0.78%) |
Jan 31, 2024 | 54.89 | 55.17 | 54.74 | 55.06 | 30,556 | +0.54(+0.99%) |
Jan 30, 2024 | 54.51 | 54.64 | 54.19 | 54.52 | 15,307 | -0.16(-0.29%) |
Jan 29, 2024 | 55.08 | 55.08 | 54.62 | 54.68 | 29,597 | +0.41(+0.75%) |
Jan 26, 2024 | 54.17 | 54.38 | 53.94 | 54.27 | 7,699 | -0.01(-0.02%) |
Jan 25, 2024 | 54.22 | 54.28 | 53.93 | 54.28 | 40,043 | -0.07(-0.13%) |
Jan 24, 2024 | 54.58 | 54.58 | 54.01 | 54.35 | 35,860 | +0.61(+1.13%) |
Jan 23, 2024 | 53.63 | 53.74 | 53.29 | 53.74 | 18,998 | -1.35(-2.45%) |
Jan 22, 2024 | 54.84 | 55.09 | 54.74 | 55.09 | 15,800 | +0.79(+1.45%) |
Jan 19, 2024 | 54.36 | 54.62 | 54.22 | 54.30 | 156,424 | +0.60(+1.12%) |
Jan 18, 2024 | 53.94 | 53.94 | 53.51 | 53.70 | 76,645 | +0.01(+0.02%) |
Jan 17, 2024 | 53.95 | 53.95 | 53.48 | 53.69 | 11,952 | -0.80(-1.47%) |
Jan 16, 2024 | 55.01 | 55.01 | 54.37 | 54.49 | 13,890 | -0.46(-0.84%) |
Jan 12, 2024 | 54.98 | 55.05 | 54.87 | 54.95 | 10,463 | +0.65(+1.20%) |
Jan 11, 2024 | 54.22 | 54.30 | 53.80 | 54.30 | 48,703 | +0.18(+0.33%) |
Jan 10, 2024 | 54.08 | 54.36 | 53.96 | 54.12 | 13,322 | +0.16(+0.30%) |
Jan 09, 2024 | 53.96 | 54.06 | 53.75 | 53.96 | 20,915 | +0.07(+0.13%) |
Jan 08, 2024 | 53.78 | 54.02 | 53.63 | 53.89 | 11,434 | +0.11(+0.20%) |
Jan 05, 2024 | 54.62 | 54.73 | 53.78 | 53.78 | 70,381 | -0.54(-0.99%) |
Jan 04, 2024 | 54.34 | 54.47 | 53.74 | 54.32 | 15,756 | +0.23(+0.42%) |
Jan 03, 2024 | 54.10 | 54.11 | 53.69 | 54.09 | 17,129 | -0.14(-0.26%) |