Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 59.08 | 59.50 | 59.08 | 59.40 | 89,357 | +0.34(+0.58%) |
Mar 27, 2024 | 58.62 | 59.06 | 58.53 | 59.06 | 90,327 | +0.75(+1.29%) |
Mar 26, 2024 | 58.40 | 58.55 | 58.27 | 58.31 | 57,045 | +0.01(+0.02%) |
Mar 25, 2024 | 58.34 | 58.45 | 58.22 | 58.30 | 52,446 | +0.02(+0.03%) |
Mar 22, 2024 | 59.10 | 59.18 | 58.28 | 58.28 | 202,296 | -0.78(-1.32%) |
Mar 21, 2024 | 58.74 | 59.24 | 58.65 | 59.06 | 142,756 | +0.49(+0.84%) |
Mar 20, 2024 | 57.68 | 58.58 | 57.54 | 58.57 | 586,482 | +0.93(+1.61%) |
Mar 19, 2024 | 57.41 | 57.73 | 57.41 | 57.64 | 83,381 | +0.25(+0.44%) |
Mar 18, 2024 | 57.29 | 57.52 | 57.10 | 57.39 | 129,388 | +0.17(+0.30%) |
Mar 15, 2024 | 56.99 | 57.47 | 56.88 | 57.22 | 58,961 | +0.03(+0.05%) |
Mar 14, 2024 | 57.79 | 57.83 | 56.92 | 57.19 | 68,181 | -0.60(-1.03%) |
Mar 13, 2024 | 57.44 | 57.87 | 57.44 | 57.79 | 83,209 | +0.31(+0.54%) |
Mar 12, 2024 | 57.40 | 57.58 | 57.15 | 57.48 | 101,309 | +0.26(+0.45%) |
Mar 11, 2024 | 57.05 | 57.29 | 56.88 | 57.22 | 50,494 | +0.05(+0.09%) |
Mar 08, 2024 | 57.18 | 57.50 | 57.10 | 57.17 | 114,204 | +0.13(+0.22%) |
Mar 07, 2024 | 57.26 | 57.42 | 56.88 | 57.04 | 52,037 | -0.04(-0.07%) |
Mar 06, 2024 | 56.98 | 57.21 | 56.63 | 57.08 | 93,312 | +0.28(+0.49%) |
Mar 05, 2024 | 56.57 | 57.05 | 56.49 | 56.80 | 63,299 | +0.14(+0.25%) |
Mar 04, 2024 | 56.49 | 56.88 | 56.49 | 56.66 | 110,995 | +0.10(+0.18%) |
Mar 01, 2024 | 56.56 | 56.67 | 56.29 | 56.56 | 104,792 | -0.01(-0.02%) |
Feb 29, 2024 | 56.79 | 56.91 | 56.35 | 56.57 | 53,633 | +0.05(+0.09%) |
Feb 28, 2024 | 56.29 | 56.76 | 56.29 | 56.52 | 113,802 | +0.10(+0.18%) |
Feb 27, 2024 | 56.31 | 56.42 | 56.05 | 56.42 | 46,310 | +0.22(+0.39%) |
Feb 26, 2024 | 56.34 | 56.69 | 56.08 | 56.20 | 53,901 | -0.18(-0.31%) |
Feb 23, 2024 | 56.32 | 56.58 | 56.30 | 56.38 | 52,643 | +0.24(+0.42%) |
Feb 22, 2024 | 55.74 | 56.24 | 55.74 | 56.14 | 65,102 | +0.67(+1.20%) |
Feb 21, 2024 | 55.29 | 55.48 | 55.10 | 55.48 | 59,260 | +0.11(+0.20%) |
Feb 20, 2024 | 55.23 | 55.58 | 55.23 | 55.37 | 77,671 | -0.25(-0.45%) |
Feb 16, 2024 | 55.69 | 55.93 | 55.58 | 55.62 | 80,809 | -0.23(-0.41%) |
Feb 15, 2024 | 55.07 | 55.95 | 55.07 | 55.85 | 86,792 | +0.96(+1.74%) |
Feb 14, 2024 | 54.64 | 54.89 | 54.40 | 54.89 | 65,876 | +0.62(+1.14%) |
Feb 13, 2024 | 54.65 | 54.65 | 53.80 | 54.27 | 77,815 | -0.89(-1.61%) |
Feb 12, 2024 | 54.81 | 55.38 | 54.74 | 55.16 | 83,674 | +0.37(+0.67%) |
Feb 09, 2024 | 54.50 | 54.79 | 54.38 | 54.79 | 64,869 | +0.30(+0.55%) |
Feb 08, 2024 | 54.42 | 54.58 | 54.19 | 54.49 | 70,456 | -0.17(-0.31%) |
Feb 07, 2024 | 54.57 | 54.71 | 54.10 | 54.66 | 79,546 | +0.34(+0.62%) |
Feb 06, 2024 | 54.17 | 54.37 | 54.07 | 54.32 | 97,193 | +0.20(+0.37%) |
Feb 05, 2024 | 54.26 | 54.34 | 53.92 | 54.12 | 68,193 | -0.43(-0.78%) |
Feb 02, 2024 | 54.11 | 54.82 | 54.09 | 54.55 | 94,985 | +0.21(+0.38%) |
Feb 01, 2024 | 54.31 | 54.51 | 53.49 | 54.34 | 96,331 | +0.00(+0.00%) |
Jan 31, 2024 | 55.03 | 55.30 | 54.32 | 54.34 | 93,985 | -0.85(-1.53%) |
Jan 30, 2024 | 54.63 | 55.24 | 54.63 | 55.19 | 93,943 | +0.52(+0.95%) |
Jan 29, 2024 | 54.27 | 54.67 | 54.17 | 54.67 | 78,696 | +0.35(+0.64%) |
Jan 26, 2024 | 54.09 | 54.43 | 54.09 | 54.32 | 86,246 | +0.16(+0.29%) |
Jan 25, 2024 | 54.24 | 54.24 | 53.77 | 54.16 | 88,817 | +0.27(+0.50%) |
Jan 24, 2024 | 54.02 | 54.23 | 53.86 | 53.89 | 528,539 | +0.21(+0.39%) |
Jan 23, 2024 | 53.81 | 53.85 | 53.57 | 53.69 | 179,120 | -0.07(-0.13%) |
Jan 22, 2024 | 53.66 | 53.97 | 53.60 | 53.75 | 146,175 | +0.38(+0.71%) |
Jan 19, 2024 | 52.59 | 53.45 | 52.54 | 53.38 | 232,531 | +0.90(+1.71%) |
Jan 18, 2024 | 52.41 | 52.54 | 52.02 | 52.48 | 590,646 | +0.10(+0.19%) |
Jan 17, 2024 | 52.07 | 52.60 | 51.98 | 52.38 | 156,648 | -0.13(-0.25%) |
Jan 16, 2024 | 52.48 | 52.68 | 52.25 | 52.51 | 97,234 | -0.38(-0.72%) |
Jan 12, 2024 | 53.23 | 53.52 | 52.73 | 52.89 | 93,606 | -0.19(-0.36%) |
Jan 11, 2024 | 53.26 | 53.28 | 52.64 | 53.08 | 80,538 | -0.21(-0.39%) |
Jan 10, 2024 | 53.14 | 53.34 | 52.96 | 53.29 | 114,122 | +0.10(+0.19%) |
Jan 09, 2024 | 53.30 | 53.30 | 53.04 | 53.19 | 188,845 | -0.42(-0.78%) |
Jan 08, 2024 | 53.23 | 53.61 | 53.00 | 53.61 | 92,383 | +0.38(+0.71%) |
Jan 05, 2024 | 52.98 | 53.48 | 52.96 | 53.23 | 102,238 | +0.28(+0.53%) |
Jan 04, 2024 | 52.83 | 53.39 | 52.83 | 52.95 | 106,249 | +0.16(+0.30%) |
Jan 03, 2024 | 53.09 | 53.09 | 52.71 | 52.79 | 297,808 | -0.58(-1.08%) |