Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 54.76 | 55.12 | 54.69 | 54.90 | 166,102 | +0.09(+0.16%) |
Mar 27, 2024 | 54.41 | 54.81 | 54.39 | 54.81 | 92,195 | +0.48(+0.89%) |
Mar 26, 2024 | 54.27 | 54.40 | 54.11 | 54.33 | 97,571 | +0.17(+0.31%) |
Mar 25, 2024 | 54.59 | 54.65 | 54.10 | 54.16 | 93,857 | -0.54(-0.99%) |
Mar 22, 2024 | 54.89 | 54.90 | 54.62 | 54.70 | 68,311 | +0.50(+0.93%) |
Mar 21, 2024 | 54.45 | 54.51 | 54.07 | 54.20 | 111,447 | +0.29(+0.53%) |
Mar 20, 2024 | 53.74 | 54.01 | 53.47 | 53.91 | 89,409 | +0.22(+0.40%) |
Mar 19, 2024 | 53.69 | 53.86 | 53.63 | 53.70 | 53,805 | +0.07(+0.13%) |
Mar 18, 2024 | 53.74 | 53.80 | 53.53 | 53.63 | 62,591 | -0.23(-0.42%) |
Mar 15, 2024 | 53.99 | 54.03 | 53.81 | 53.85 | 72,319 | +0.09(+0.17%) |
Mar 14, 2024 | 54.38 | 54.38 | 53.72 | 53.76 | 170,031 | -0.94(-1.72%) |
Mar 13, 2024 | 54.91 | 54.96 | 54.61 | 54.70 | 83,484 | -0.32(-0.57%) |
Mar 12, 2024 | 55.25 | 55.27 | 54.99 | 55.02 | 88,652 | -0.31(-0.55%) |
Mar 11, 2024 | 55.58 | 55.59 | 55.24 | 55.33 | 61,829 | -0.20(-0.36%) |
Mar 08, 2024 | 55.48 | 55.77 | 55.43 | 55.52 | 102,324 | +0.03(+0.05%) |
Mar 07, 2024 | 55.89 | 55.89 | 55.31 | 55.49 | 56,048 | -0.32(-0.57%) |
Mar 06, 2024 | 55.66 | 55.95 | 55.61 | 55.81 | 69,772 | +0.17(+0.30%) |
Mar 05, 2024 | 55.44 | 55.70 | 55.37 | 55.64 | 88,399 | +0.71(+1.30%) |
Mar 04, 2024 | 54.57 | 54.98 | 54.57 | 54.93 | 67,033 | -0.01(-0.02%) |
Mar 01, 2024 | 54.36 | 55.01 | 54.11 | 54.94 | 67,142 | +0.39(+0.71%) |
Feb 29, 2024 | 54.30 | 54.60 | 54.30 | 54.55 | 122,046 | +0.39(+0.71%) |
Feb 28, 2024 | 53.92 | 54.21 | 53.79 | 54.17 | 48,267 | +0.46(+0.86%) |
Feb 27, 2024 | 54.00 | 54.09 | 53.70 | 53.70 | 48,016 | -0.40(-0.73%) |
Feb 26, 2024 | 54.31 | 54.45 | 53.90 | 54.10 | 92,872 | -0.15(-0.27%) |
Feb 23, 2024 | 53.70 | 54.38 | 53.70 | 54.25 | 95,819 | +0.55(+1.03%) |
Feb 22, 2024 | 53.79 | 53.96 | 53.47 | 53.70 | 57,471 | +0.01(+0.02%) |
Feb 21, 2024 | 53.76 | 53.77 | 53.55 | 53.69 | 60,462 | -0.12(-0.22%) |
Feb 20, 2024 | 53.76 | 53.97 | 53.69 | 53.80 | 106,153 | -0.05(-0.09%) |
Feb 16, 2024 | 53.70 | 53.85 | 53.66 | 53.85 | 39,508 | +0.00(+0.00%) |
Feb 15, 2024 | 54.04 | 54.17 | 53.82 | 53.85 | 39,292 | +0.05(+0.09%) |
Feb 14, 2024 | 53.59 | 53.90 | 53.56 | 53.80 | 122,068 | +0.44(+0.82%) |
Feb 13, 2024 | 53.51 | 53.72 | 53.35 | 53.36 | 159,516 | -0.67(-1.23%) |
Feb 12, 2024 | 54.07 | 54.10 | 53.82 | 54.03 | 80,866 | -0.04(-0.07%) |
Feb 09, 2024 | 54.20 | 54.33 | 54.00 | 54.07 | 70,584 | -0.21(-0.38%) |
Feb 08, 2024 | 54.17 | 54.35 | 54.00 | 54.28 | 95,597 | -0.12(-0.22%) |
Feb 07, 2024 | 54.47 | 54.77 | 54.40 | 54.40 | 125,982 | -0.28(-0.51%) |
Feb 06, 2024 | 54.49 | 54.91 | 54.44 | 54.67 | 98,323 | +0.27(+0.49%) |
Feb 05, 2024 | 54.65 | 54.82 | 54.40 | 54.41 | 71,572 | -0.88(-1.59%) |
Feb 02, 2024 | 55.46 | 55.61 | 55.00 | 55.29 | 191,218 | -1.21(-2.13%) |
Feb 01, 2024 | 56.50 | 57.08 | 56.34 | 56.49 | 426,366 | +0.69(+1.24%) |
Jan 31, 2024 | 55.33 | 55.82 | 55.19 | 55.80 | 243,703 | +0.68(+1.24%) |
Jan 30, 2024 | 55.10 | 55.18 | 54.77 | 55.12 | 148,063 | +0.24(+0.43%) |
Jan 29, 2024 | 54.65 | 55.06 | 54.54 | 54.88 | 64,443 | +0.60(+1.11%) |
Jan 26, 2024 | 54.44 | 54.44 | 54.16 | 54.28 | 42,766 | -0.02(-0.04%) |
Jan 25, 2024 | 54.42 | 54.55 | 54.08 | 54.30 | 93,143 | +0.22(+0.40%) |
Jan 24, 2024 | 54.67 | 54.70 | 54.05 | 54.08 | 181,252 | -0.39(-0.71%) |
Jan 23, 2024 | 54.40 | 54.49 | 54.12 | 54.47 | 99,094 | -0.50(-0.92%) |
Jan 22, 2024 | 55.06 | 55.26 | 54.87 | 54.97 | 103,155 | +0.00(+0.00%) |
Jan 19, 2024 | 54.73 | 55.04 | 54.45 | 54.97 | 276,491 | +0.28(+0.51%) |
Jan 18, 2024 | 54.78 | 54.89 | 54.43 | 54.69 | 285,952 | -0.14(-0.25%) |
Jan 17, 2024 | 54.82 | 55.08 | 54.65 | 54.83 | 471,572 | -0.26(-0.47%) |
Jan 16, 2024 | 55.31 | 55.46 | 54.87 | 55.09 | 651,112 | -0.66(-1.19%) |
Jan 12, 2024 | 55.50 | 55.87 | 55.45 | 55.75 | 492,339 | +0.39(+0.70%) |
Jan 11, 2024 | 55.09 | 55.44 | 54.91 | 55.37 | 724,601 | +0.47(+0.86%) |
Jan 10, 2024 | 55.16 | 55.28 | 54.87 | 54.89 | 441,939 | -0.18(-0.32%) |
Jan 09, 2024 | 55.10 | 55.38 | 55.04 | 55.07 | 411,848 | -0.42(-0.77%) |
Jan 08, 2024 | 54.80 | 55.55 | 54.79 | 55.49 | 373,305 | +0.53(+0.97%) |
Jan 05, 2024 | 54.96 | 55.51 | 54.79 | 54.96 | 535,221 | -0.30(-0.54%) |
Jan 04, 2024 | 55.41 | 55.54 | 55.26 | 55.26 | 316,297 | -0.91(-1.62%) |
Jan 03, 2024 | 55.40 | 56.20 | 55.26 | 56.17 | 630,061 | +0.23(+0.41%) |