Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 59.02 | 59.48 | 59.02 | 59.29 | 38,924 | +0.35(+0.59%) |
Mar 27, 2024 | 58.07 | 58.97 | 58.07 | 58.94 | 44,320 | +1.09(+1.88%) |
Mar 26, 2024 | 58.22 | 58.27 | 57.86 | 57.86 | 48,123 | -0.33(-0.56%) |
Mar 25, 2024 | 58.08 | 58.37 | 58.08 | 58.19 | 30,980 | +0.16(+0.27%) |
Mar 22, 2024 | 58.39 | 58.44 | 58.03 | 58.03 | 27,649 | -0.26(-0.44%) |
Mar 21, 2024 | 58.23 | 58.46 | 58.18 | 58.29 | 49,910 | +0.23(+0.39%) |
Mar 20, 2024 | 57.56 | 58.14 | 57.56 | 58.06 | 49,130 | +0.38(+0.66%) |
Mar 19, 2024 | 57.30 | 57.74 | 57.30 | 57.68 | 127,518 | +0.34(+0.59%) |
Mar 18, 2024 | 57.20 | 57.52 | 56.98 | 57.34 | 66,056 | +0.27(+0.47%) |
Mar 15, 2024 | 56.90 | 57.41 | 56.90 | 57.07 | 73,148 | -0.05(-0.09%) |
Mar 14, 2024 | 57.50 | 57.62 | 56.84 | 57.12 | 58,347 | -0.53(-0.92%) |
Mar 13, 2024 | 57.58 | 57.96 | 57.55 | 57.65 | 55,744 | +0.24(+0.42%) |
Mar 12, 2024 | 57.49 | 57.71 | 57.29 | 57.41 | 65,291 | -0.18(-0.31%) |
Mar 11, 2024 | 57.11 | 57.61 | 57.11 | 57.59 | 39,609 | +0.44(+0.77%) |
Mar 08, 2024 | 57.14 | 57.43 | 57.10 | 57.15 | 54,022 | +0.07(+0.12%) |
Mar 07, 2024 | 57.13 | 57.32 | 56.99 | 57.08 | 64,882 | +0.21(+0.37%) |
Mar 06, 2024 | 56.81 | 56.99 | 56.66 | 56.87 | 164,237 | +0.28(+0.49%) |
Mar 05, 2024 | 56.38 | 57.09 | 56.38 | 56.59 | 37,544 | +0.14(+0.25%) |
Mar 04, 2024 | 55.98 | 56.56 | 55.98 | 56.45 | 68,026 | +0.49(+0.87%) |
Mar 01, 2024 | 55.96 | 56.02 | 55.65 | 55.97 | 72,750 | +0.05(+0.09%) |
Feb 29, 2024 | 56.02 | 56.25 | 55.84 | 55.92 | 53,904 | +0.12(+0.21%) |
Feb 28, 2024 | 55.94 | 56.04 | 55.71 | 55.80 | 69,027 | -0.14(-0.25%) |
Feb 27, 2024 | 55.71 | 55.98 | 55.69 | 55.94 | 205,170 | +0.31(+0.55%) |
Feb 26, 2024 | 56.00 | 56.19 | 55.59 | 55.63 | 67,422 | -0.54(-0.95%) |
Feb 23, 2024 | 55.96 | 56.41 | 55.94 | 56.17 | 65,399 | +0.17(+0.30%) |
Feb 22, 2024 | 55.86 | 56.12 | 55.72 | 56.00 | 331,145 | +0.01(+0.02%) |
Feb 21, 2024 | 55.59 | 56.00 | 55.50 | 55.99 | 67,484 | +0.43(+0.77%) |
Feb 20, 2024 | 55.39 | 55.90 | 55.35 | 55.56 | 43,210 | +0.03(+0.05%) |
Feb 16, 2024 | 55.33 | 55.77 | 55.21 | 55.53 | 174,084 | +0.02(+0.04%) |
Feb 15, 2024 | 54.73 | 55.61 | 54.73 | 55.51 | 72,120 | +0.89(+1.63%) |
Feb 14, 2024 | 54.63 | 54.68 | 54.36 | 54.62 | 58,231 | +0.20(+0.36%) |
Feb 13, 2024 | 54.95 | 55.13 | 54.03 | 54.42 | 74,808 | -0.92(-1.67%) |
Feb 12, 2024 | 54.69 | 55.50 | 54.69 | 55.34 | 66,361 | +0.68(+1.25%) |
Feb 09, 2024 | 54.75 | 54.80 | 54.45 | 54.66 | 57,870 | -0.06(-0.12%) |
Feb 08, 2024 | 54.73 | 54.86 | 54.51 | 54.72 | 108,820 | -0.04(-0.07%) |
Feb 07, 2024 | 55.05 | 55.05 | 54.63 | 54.76 | 100,074 | -0.10(-0.18%) |
Feb 06, 2024 | 54.59 | 54.97 | 54.59 | 54.86 | 64,599 | +0.28(+0.51%) |
Feb 05, 2024 | 54.96 | 54.96 | 54.57 | 54.58 | 290,791 | -0.72(-1.31%) |
Feb 02, 2024 | 55.39 | 55.60 | 54.99 | 55.31 | 45,893 | -0.27(-0.48%) |
Feb 01, 2024 | 55.22 | 55.65 | 54.88 | 55.57 | 97,330 | +0.37(+0.66%) |
Jan 31, 2024 | 55.79 | 56.02 | 55.21 | 55.21 | 152,519 | -0.59(-1.06%) |
Jan 30, 2024 | 55.50 | 55.92 | 55.38 | 55.80 | 149,821 | +0.23(+0.41%) |
Jan 29, 2024 | 55.33 | 55.64 | 55.22 | 55.57 | 72,571 | +0.18(+0.32%) |
Jan 26, 2024 | 55.39 | 55.61 | 55.30 | 55.40 | 48,148 | +0.04(+0.07%) |
Jan 25, 2024 | 54.97 | 55.36 | 54.86 | 55.36 | 77,165 | +0.79(+1.45%) |
Jan 24, 2024 | 55.03 | 55.16 | 54.55 | 54.56 | 229,574 | -0.35(-0.63%) |
Jan 23, 2024 | 54.76 | 54.97 | 54.67 | 54.91 | 86,442 | +0.22(+0.40%) |
Jan 22, 2024 | 54.67 | 54.96 | 54.57 | 54.69 | 98,001 | +0.04(+0.07%) |
Jan 19, 2024 | 54.44 | 54.80 | 54.13 | 54.65 | 70,486 | +0.29(+0.53%) |
Jan 18, 2024 | 54.55 | 54.55 | 54.04 | 54.37 | 155,360 | -0.15(-0.27%) |
Jan 17, 2024 | 54.63 | 55.06 | 54.38 | 54.52 | 86,229 | -0.47(-0.86%) |
Jan 16, 2024 | 55.28 | 55.34 | 54.86 | 54.99 | 179,320 | -0.53(-0.96%) |
Jan 12, 2024 | 55.74 | 55.94 | 55.41 | 55.52 | 144,601 | +0.05(+0.09%) |
Jan 11, 2024 | 55.84 | 55.88 | 55.23 | 55.48 | 164,573 | -0.42(-0.75%) |
Jan 10, 2024 | 56.08 | 56.12 | 55.79 | 55.89 | 181,324 | -0.22(-0.39%) |
Jan 09, 2024 | 56.18 | 56.28 | 56.06 | 56.11 | 114,249 | -0.24(-0.42%) |
Jan 08, 2024 | 55.91 | 56.39 | 55.79 | 56.35 | 99,816 | +0.27(+0.48%) |
Jan 05, 2024 | 55.71 | 56.34 | 55.71 | 56.08 | 88,261 | +0.29(+0.51%) |
Jan 04, 2024 | 55.92 | 56.22 | 55.79 | 55.80 | 109,358 | +0.00(+0.00%) |
Jan 03, 2024 | 56.07 | 56.20 | 55.77 | 55.80 | 235,765 | -0.38(-0.67%) |