Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 56.67 | 58.14 | 56.36 | 58.00 | 43,573 | +1.22(+2.15%) |
Mar 27, 2024 | 55.64 | 56.78 | 55.25 | 56.78 | 29,000 | +1.78(+3.24%) |
Mar 26, 2024 | 55.84 | 56.09 | 54.65 | 55.00 | 47,520 | -0.40(-0.72%) |
Mar 25, 2024 | 55.64 | 55.99 | 55.37 | 55.40 | 21,921 | +0.05(+0.09%) |
Mar 22, 2024 | 56.28 | 56.35 | 55.06 | 55.35 | 30,373 | -0.60(-1.07%) |
Mar 21, 2024 | 55.64 | 56.26 | 55.64 | 55.95 | 36,804 | +0.35(+0.63%) |
Mar 20, 2024 | 54.02 | 55.67 | 53.85 | 55.60 | 30,547 | +1.62(+3.00%) |
Mar 19, 2024 | 54.13 | 54.25 | 53.81 | 53.98 | 25,557 | -0.19(-0.35%) |
Mar 18, 2024 | 54.88 | 54.94 | 54.16 | 54.17 | 25,833 | -0.30(-0.55%) |
Mar 15, 2024 | 54.21 | 55.25 | 54.21 | 54.47 | 73,793 | +0.17(+0.31%) |
Mar 14, 2024 | 55.18 | 55.26 | 54.25 | 54.30 | 45,870 | -1.20(-2.16%) |
Mar 13, 2024 | 55.45 | 56.14 | 55.26 | 55.50 | 35,081 | -0.12(-0.22%) |
Mar 12, 2024 | 55.23 | 55.80 | 55.23 | 55.62 | 31,887 | +0.33(+0.60%) |
Mar 11, 2024 | 55.66 | 55.83 | 55.02 | 55.29 | 36,712 | -0.54(-0.97%) |
Mar 08, 2024 | 55.70 | 56.16 | 55.45 | 55.83 | 34,591 | +0.69(+1.25%) |
Mar 07, 2024 | 56.06 | 56.54 | 55.03 | 55.14 | 52,024 | -0.45(-0.81%) |
Mar 06, 2024 | 55.52 | 55.70 | 54.69 | 55.59 | 122,798 | +0.42(+0.76%) |
Mar 05, 2024 | 55.34 | 56.17 | 55.15 | 55.17 | 36,856 | -0.41(-0.74%) |
Mar 04, 2024 | 56.90 | 56.99 | 55.36 | 55.58 | 40,909 | -1.28(-2.25%) |
Mar 01, 2024 | 56.34 | 57.44 | 55.71 | 56.86 | 44,248 | +0.56(+0.99%) |
Feb 29, 2024 | 57.52 | 57.52 | 55.84 | 56.30 | 37,424 | -0.29(-0.51%) |
Feb 28, 2024 | 56.75 | 57.37 | 56.59 | 56.59 | 30,095 | -0.75(-1.31%) |
Feb 27, 2024 | 56.29 | 57.84 | 55.98 | 57.34 | 76,425 | +1.89(+3.40%) |
Feb 26, 2024 | 56.10 | 56.54 | 55.45 | 55.45 | 31,400 | -0.66(-1.17%) |
Feb 23, 2024 | 55.64 | 56.37 | 55.60 | 56.11 | 35,688 | +0.27(+0.48%) |
Feb 22, 2024 | 56.04 | 56.31 | 55.23 | 55.84 | 53,667 | +0.04(+0.07%) |
Feb 21, 2024 | 56.38 | 56.39 | 55.35 | 55.80 | 42,917 | -0.55(-0.97%) |
Feb 20, 2024 | 56.94 | 57.22 | 56.21 | 56.35 | 63,383 | -0.94(-1.64%) |
Feb 16, 2024 | 58.07 | 58.20 | 57.09 | 57.29 | 47,609 | -1.31(-2.23%) |
Feb 15, 2024 | 57.61 | 58.70 | 57.61 | 58.60 | 36,704 | +1.05(+1.82%) |
Feb 14, 2024 | 57.24 | 57.85 | 56.71 | 57.55 | 39,247 | +0.85(+1.50%) |
Feb 13, 2024 | 56.69 | 57.25 | 55.49 | 56.70 | 71,445 | -1.36(-2.35%) |
Feb 12, 2024 | 57.25 | 58.98 | 56.53 | 58.06 | 87,994 | +1.14(+2.00%) |
Feb 09, 2024 | 59.03 | 59.03 | 53.49 | 56.92 | 206,505 | -3.79(-6.24%) |
Feb 08, 2024 | 60.04 | 60.72 | 59.20 | 60.71 | 61,012 | +0.88(+1.47%) |
Feb 07, 2024 | 61.12 | 61.12 | 59.49 | 59.84 | 35,253 | -1.38(-2.25%) |
Feb 06, 2024 | 60.34 | 61.21 | 60.19 | 61.21 | 31,662 | +1.05(+1.74%) |
Feb 05, 2024 | 61.47 | 61.87 | 59.54 | 60.16 | 73,938 | -2.14(-3.43%) |
Feb 02, 2024 | 62.40 | 63.33 | 62.30 | 62.30 | 50,183 | -0.63(-1.00%) |
Feb 01, 2024 | 62.16 | 63.14 | 61.88 | 62.93 | 40,172 | +1.24(+2.01%) |
Jan 31, 2024 | 62.37 | 63.57 | 61.60 | 61.69 | 46,645 | -1.27(-2.01%) |
Jan 30, 2024 | 62.88 | 63.13 | 62.18 | 62.96 | 37,956 | +0.17(+0.27%) |
Jan 29, 2024 | 62.42 | 63.01 | 61.49 | 62.79 | 28,616 | +0.47(+0.75%) |
Jan 26, 2024 | 62.80 | 62.87 | 61.80 | 62.32 | 23,199 | +0.02(+0.03%) |
Jan 25, 2024 | 63.07 | 63.07 | 61.96 | 62.30 | 36,826 | +0.22(+0.35%) |
Jan 24, 2024 | 63.50 | 63.69 | 62.07 | 62.08 | 30,087 | -0.99(-1.57%) |
Jan 23, 2024 | 63.47 | 63.68 | 62.71 | 63.07 | 32,814 | +0.34(+0.54%) |
Jan 22, 2024 | 62.17 | 63.23 | 61.77 | 62.73 | 41,131 | +0.93(+1.50%) |
Jan 19, 2024 | 62.40 | 62.40 | 60.44 | 61.80 | 43,929 | -0.37(-0.59%) |
Jan 18, 2024 | 62.47 | 62.96 | 61.76 | 62.17 | 54,198 | -0.14(-0.22%) |
Jan 17, 2024 | 61.97 | 62.68 | 61.67 | 62.31 | 37,073 | -0.31(-0.49%) |
Jan 16, 2024 | 62.34 | 63.21 | 62.11 | 62.62 | 56,100 | -0.24(-0.38%) |
Jan 12, 2024 | 63.60 | 63.60 | 62.48 | 62.86 | 48,760 | -0.03(-0.05%) |
Jan 11, 2024 | 62.72 | 63.12 | 62.05 | 62.89 | 46,964 | +0.18(+0.29%) |
Jan 10, 2024 | 62.07 | 63.80 | 62.07 | 62.71 | 48,250 | +0.38(+0.61%) |
Jan 09, 2024 | 62.89 | 63.24 | 61.54 | 62.33 | 59,534 | -1.68(-2.62%) |
Jan 08, 2024 | 61.73 | 64.41 | 61.73 | 64.01 | 50,882 | +2.32(+3.76%) |
Jan 05, 2024 | 60.74 | 62.22 | 60.69 | 61.69 | 46,982 | +0.52(+0.85%) |
Jan 04, 2024 | 61.63 | 62.26 | 61.05 | 61.17 | 49,560 | -0.57(-0.92%) |
Jan 03, 2024 | 64.48 | 64.48 | 61.52 | 61.74 | 70,815 | -2.79(-4.32%) |