Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 56.43 | 56.81 | 56.43 | 56.68 | 16,753 | +0.31(+0.55%) |
Mar 27, 2024 | 55.91 | 56.37 | 55.91 | 56.37 | 166,367 | +0.67(+1.20%) |
Mar 26, 2024 | 55.85 | 55.86 | 55.70 | 55.70 | 23,963 | +0.01(+0.02%) |
Mar 25, 2024 | 55.53 | 55.88 | 55.53 | 55.69 | 35,114 | +0.07(+0.12%) |
Mar 22, 2024 | 55.91 | 55.91 | 55.60 | 55.62 | 18,012 | -0.18(-0.32%) |
Mar 21, 2024 | 55.62 | 55.88 | 55.62 | 55.80 | 18,206 | +0.49(+0.89%) |
Mar 20, 2024 | 54.85 | 55.33 | 54.81 | 55.31 | 33,743 | +0.38(+0.69%) |
Mar 19, 2024 | 54.55 | 54.95 | 54.55 | 54.93 | 20,043 | +0.37(+0.68%) |
Mar 18, 2024 | 54.58 | 54.68 | 54.51 | 54.56 | 21,137 | +0.15(+0.28%) |
Mar 15, 2024 | 54.20 | 54.60 | 54.20 | 54.41 | 46,262 | +0.03(+0.05%) |
Mar 14, 2024 | 54.70 | 54.70 | 54.19 | 54.38 | 23,355 | -0.42(-0.77%) |
Mar 13, 2024 | 54.70 | 54.91 | 54.67 | 54.80 | 12,735 | +0.19(+0.36%) |
Mar 12, 2024 | 54.44 | 54.67 | 54.38 | 54.61 | 26,861 | +0.23(+0.42%) |
Mar 11, 2024 | 54.10 | 54.38 | 53.93 | 54.38 | 39,724 | +0.16(+0.29%) |
Mar 08, 2024 | 54.37 | 54.41 | 54.15 | 54.22 | 22,873 | -0.07(-0.13%) |
Mar 07, 2024 | 54.35 | 54.51 | 54.22 | 54.29 | 33,333 | +0.16(+0.29%) |
Mar 06, 2024 | 54.07 | 54.36 | 53.97 | 54.13 | 35,598 | +0.19(+0.34%) |
Mar 05, 2024 | 53.92 | 54.24 | 53.80 | 53.94 | 24,272 | +0.04(+0.07%) |
Mar 04, 2024 | 53.80 | 54.13 | 53.80 | 53.90 | 23,901 | +0.09(+0.17%) |
Mar 01, 2024 | 53.61 | 53.81 | 53.45 | 53.81 | 17,851 | +0.50(+0.93%) |
Feb 29, 2024 | 53.17 | 53.35 | 53.10 | 53.31 | 20,517 | +0.27(+0.51%) |
Feb 28, 2024 | 52.86 | 53.18 | 52.86 | 53.04 | 23,929 | +0.06(+0.11%) |
Feb 27, 2024 | 52.74 | 52.99 | 52.74 | 52.99 | 14,195 | +0.25(+0.47%) |
Feb 26, 2024 | 52.80 | 53.05 | 52.74 | 52.74 | 10,569 | -0.15(-0.28%) |
Feb 23, 2024 | 52.62 | 52.93 | 52.62 | 52.88 | 20,128 | +0.24(+0.45%) |
Feb 22, 2024 | 52.31 | 52.70 | 52.27 | 52.65 | 21,435 | +0.37(+0.70%) |
Feb 21, 2024 | 51.88 | 52.28 | 51.88 | 52.28 | 16,357 | +0.30(+0.57%) |
Feb 20, 2024 | 51.99 | 52.13 | 51.86 | 51.98 | 21,013 | -0.13(-0.25%) |
Feb 16, 2024 | 52.27 | 52.39 | 52.09 | 52.11 | 26,956 | -0.18(-0.34%) |
Feb 15, 2024 | 51.63 | 52.36 | 51.63 | 52.29 | 35,507 | +0.83(+1.61%) |
Feb 14, 2024 | 51.40 | 51.47 | 51.19 | 51.46 | 57,593 | +0.30(+0.60%) |
Feb 13, 2024 | 51.46 | 51.59 | 50.87 | 51.15 | 27,667 | -0.73(-1.42%) |
Feb 12, 2024 | 51.44 | 52.02 | 51.44 | 51.89 | 42,300 | +0.37(+0.71%) |
Feb 09, 2024 | 51.53 | 51.62 | 51.34 | 51.52 | 14,639 | -0.04(-0.08%) |
Feb 08, 2024 | 51.47 | 51.56 | 51.30 | 51.56 | 36,013 | +0.04(+0.08%) |
Feb 07, 2024 | 51.47 | 51.58 | 51.35 | 51.52 | 28,226 | +0.21(+0.41%) |
Feb 06, 2024 | 51.22 | 51.43 | 51.20 | 51.31 | 41,372 | +0.14(+0.27%) |
Feb 05, 2024 | 51.30 | 51.33 | 51.07 | 51.17 | 16,317 | -0.41(-0.79%) |
Feb 02, 2024 | 51.48 | 51.81 | 51.27 | 51.58 | 30,045 | -0.08(-0.15%) |
Feb 01, 2024 | 51.53 | 51.66 | 51.22 | 51.66 | 46,379 | +0.11(+0.21%) |
Jan 31, 2024 | 52.08 | 52.08 | 51.52 | 51.55 | 30,801 | -0.49(-0.94%) |
Jan 30, 2024 | 51.59 | 52.06 | 51.58 | 52.04 | 16,371 | +0.58(+1.13%) |
Jan 29, 2024 | 51.36 | 51.49 | 51.19 | 51.46 | 27,335 | +0.07(+0.13%) |
Jan 26, 2024 | 51.35 | 51.48 | 51.21 | 51.39 | 19,285 | -0.06(-0.11%) |
Jan 25, 2024 | 51.11 | 51.45 | 51.11 | 51.45 | 26,107 | +0.78(+1.55%) |
Jan 24, 2024 | 50.90 | 50.93 | 50.63 | 50.67 | 20,893 | -0.02(-0.04%) |
Jan 23, 2024 | 50.45 | 50.72 | 50.45 | 50.69 | 20,629 | +0.17(+0.33%) |
Jan 22, 2024 | 50.52 | 50.63 | 50.41 | 50.52 | 33,474 | +0.06(+0.12%) |
Jan 19, 2024 | 49.88 | 50.52 | 49.88 | 50.46 | 38,165 | +0.60(+1.20%) |
Jan 18, 2024 | 49.74 | 49.88 | 49.52 | 49.86 | 31,260 | +0.05(+0.10%) |
Jan 17, 2024 | 49.75 | 50.10 | 49.67 | 49.81 | 169,571 | -0.38(-0.76%) |
Jan 16, 2024 | 50.31 | 50.32 | 50.11 | 50.19 | 51,445 | -0.32(-0.63%) |
Jan 12, 2024 | 50.64 | 50.79 | 50.41 | 50.51 | 73,448 | +0.06(+0.11%) |
Jan 11, 2024 | 50.57 | 50.57 | 50.23 | 50.46 | 34,839 | -0.11(-0.21%) |
Jan 10, 2024 | 50.47 | 50.59 | 50.36 | 50.56 | 47,079 | +0.01(+0.02%) |
Jan 09, 2024 | 50.70 | 50.70 | 50.46 | 50.55 | 23,453 | -0.37(-0.73%) |
Jan 08, 2024 | 50.46 | 50.94 | 50.28 | 50.92 | 43,324 | +0.26(+0.52%) |
Jan 05, 2024 | 50.46 | 50.92 | 50.46 | 50.66 | 163,119 | +0.20(+0.39%) |
Jan 04, 2024 | 50.70 | 50.88 | 50.46 | 50.46 | 21,763 | -0.20(-0.39%) |
Jan 03, 2024 | 50.52 | 50.90 | 50.47 | 50.66 | 15,201 | -0.06(-0.13%) |