Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 56.51 | 56.56 | 56.15 | 56.43 | 60,760 | -0.06(-0.11%) |
Mar 27, 2024 | 56.34 | 56.49 | 56.00 | 56.49 | 42,422 | +0.62(+1.11%) |
Mar 26, 2024 | 56.71 | 57.01 | 55.83 | 55.87 | 48,732 | -0.37(-0.66%) |
Mar 25, 2024 | 55.71 | 56.78 | 55.51 | 56.24 | 77,317 | -0.04(-0.07%) |
Mar 22, 2024 | 56.13 | 56.60 | 55.76 | 56.28 | 71,507 | +0.08(+0.14%) |
Mar 21, 2024 | 56.50 | 57.27 | 56.18 | 56.20 | 174,689 | +1.58(+2.89%) |
Mar 20, 2024 | 53.57 | 54.76 | 53.27 | 54.62 | 104,070 | +1.31(+2.46%) |
Mar 19, 2024 | 53.22 | 53.53 | 52.26 | 53.31 | 98,107 | -0.35(-0.65%) |
Mar 18, 2024 | 54.30 | 54.52 | 53.60 | 53.66 | 118,123 | +0.36(+0.68%) |
Mar 15, 2024 | 53.28 | 53.84 | 53.12 | 53.30 | 55,181 | -0.48(-0.89%) |
Mar 14, 2024 | 54.80 | 54.80 | 53.26 | 53.78 | 49,541 | -0.85(-1.56%) |
Mar 13, 2024 | 55.66 | 55.66 | 54.36 | 54.63 | 85,816 | -1.43(-2.55%) |
Mar 12, 2024 | 55.70 | 56.06 | 54.87 | 56.06 | 71,273 | +0.92(+1.67%) |
Mar 11, 2024 | 55.49 | 55.49 | 54.34 | 55.14 | 125,205 | -0.86(-1.54%) |
Mar 08, 2024 | 58.54 | 58.54 | 56.00 | 56.00 | 182,149 | -2.22(-3.81%) |
Mar 07, 2024 | 57.32 | 58.59 | 57.29 | 58.22 | 148,220 | +1.61(+2.84%) |
Mar 06, 2024 | 56.35 | 57.13 | 55.79 | 56.61 | 93,614 | +1.32(+2.39%) |
Mar 05, 2024 | 56.26 | 56.26 | 54.68 | 55.29 | 90,490 | -1.49(-2.62%) |
Mar 04, 2024 | 57.24 | 57.29 | 56.49 | 56.78 | 91,813 | +0.18(+0.32%) |
Mar 01, 2024 | 54.90 | 56.83 | 54.78 | 56.60 | 72,844 | +2.28(+4.20%) |
Feb 29, 2024 | 54.05 | 54.42 | 53.45 | 54.32 | 42,849 | +0.97(+1.82%) |
Feb 28, 2024 | 52.93 | 53.55 | 52.93 | 53.35 | 33,563 | +0.18(+0.34%) |
Feb 27, 2024 | 53.69 | 53.69 | 53.11 | 53.17 | 36,296 | -0.15(-0.28%) |
Feb 26, 2024 | 53.15 | 53.57 | 52.94 | 53.32 | 71,699 | +0.69(+1.31%) |
Feb 23, 2024 | 53.50 | 53.56 | 52.37 | 52.63 | 115,696 | -0.58(-1.09%) |
Feb 22, 2024 | 53.03 | 53.47 | 52.68 | 53.21 | 71,347 | +2.21(+4.33%) |
Feb 21, 2024 | 51.02 | 51.02 | 50.29 | 51.00 | 55,684 | -0.59(-1.14%) |
Feb 20, 2024 | 52.38 | 52.42 | 51.00 | 51.59 | 92,311 | -1.46(-2.75%) |
Feb 16, 2024 | 53.55 | 53.85 | 52.89 | 53.05 | 61,722 | -0.03(-0.06%) |
Feb 15, 2024 | 53.30 | 53.46 | 52.80 | 53.08 | 71,120 | +0.26(+0.49%) |
Feb 14, 2024 | 52.03 | 52.83 | 52.00 | 52.82 | 58,696 | +1.59(+3.10%) |
Feb 13, 2024 | 51.09 | 51.95 | 50.64 | 51.23 | 45,626 | -1.45(-2.75%) |
Feb 12, 2024 | 52.64 | 53.53 | 52.50 | 52.68 | 45,182 | +0.06(+0.11%) |
Feb 09, 2024 | 51.35 | 52.68 | 51.30 | 52.62 | 48,758 | +1.59(+3.12%) |
Feb 08, 2024 | 50.04 | 51.46 | 50.04 | 51.03 | 67,233 | +0.94(+1.88%) |
Feb 07, 2024 | 49.97 | 50.28 | 49.37 | 50.09 | 61,109 | +0.33(+0.66%) |
Feb 06, 2024 | 50.58 | 50.58 | 49.19 | 49.76 | 65,217 | -0.69(-1.37%) |
Feb 05, 2024 | 50.17 | 50.69 | 49.81 | 50.45 | 48,129 | +0.44(+0.88%) |
Feb 02, 2024 | 49.41 | 50.12 | 49.38 | 50.01 | 60,118 | +0.56(+1.13%) |
Feb 01, 2024 | 49.32 | 49.56 | 48.76 | 49.45 | 51,092 | +0.39(+0.79%) |
Jan 31, 2024 | 49.30 | 50.06 | 48.83 | 49.06 | 57,049 | -1.00(-2.00%) |
Jan 30, 2024 | 50.60 | 50.81 | 49.88 | 50.06 | 62,599 | -0.72(-1.43%) |
Jan 29, 2024 | 50.39 | 50.78 | 49.96 | 50.78 | 49,985 | +0.57(+1.15%) |
Jan 26, 2024 | 50.77 | 50.93 | 50.11 | 50.21 | 68,478 | -1.46(-2.83%) |
Jan 25, 2024 | 52.55 | 52.69 | 51.43 | 51.67 | 68,511 | -0.06(-0.12%) |
Jan 24, 2024 | 51.86 | 52.55 | 51.52 | 51.73 | 64,655 | +0.55(+1.07%) |
Jan 23, 2024 | 51.11 | 51.25 | 50.64 | 51.18 | 40,575 | +0.16(+0.31%) |
Jan 22, 2024 | 51.00 | 51.45 | 50.65 | 51.02 | 70,204 | +0.46(+0.90%) |
Jan 19, 2024 | 49.31 | 50.59 | 49.12 | 50.56 | 92,822 | +1.87(+3.85%) |
Jan 18, 2024 | 48.30 | 48.87 | 48.12 | 48.69 | 58,831 | +1.53(+3.25%) |
Jan 17, 2024 | 47.19 | 47.23 | 46.49 | 47.16 | 37,036 | -0.55(-1.15%) |
Jan 16, 2024 | 47.07 | 47.91 | 46.88 | 47.71 | 45,488 | +0.66(+1.40%) |
Jan 12, 2024 | 47.39 | 47.50 | 46.78 | 47.05 | 25,406 | -0.25(-0.53%) |
Jan 11, 2024 | 47.17 | 47.50 | 46.31 | 47.30 | 46,112 | +0.14(+0.30%) |
Jan 10, 2024 | 47.48 | 47.48 | 46.53 | 47.16 | 38,795 | -0.21(-0.44%) |
Jan 09, 2024 | 46.78 | 47.64 | 46.72 | 47.37 | 79,866 | +0.09(+0.19%) |
Jan 08, 2024 | 46.18 | 47.46 | 46.18 | 47.28 | 81,206 | +1.31(+2.85%) |
Jan 05, 2024 | 45.84 | 46.28 | 45.80 | 45.97 | 51,341 | +0.06(+0.13%) |
Jan 04, 2024 | 45.77 | 46.32 | 45.60 | 45.91 | 107,415 | -0.67(-1.44%) |
Jan 03, 2024 | 46.98 | 47.17 | 46.50 | 46.58 | 72,239 | -1.13(-2.37%) |