Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 57.88 | 57.94 | 57.72 | 57.78 | 6,938 | +0.21(+0.36%) |
Mar 27, 2024 | 57.30 | 57.57 | 57.57 | 849 | +0.36(+0.63%) | |
Mar 26, 2024 | 57.31 | 57.53 | 57.20 | 57.20 | 4,085 | +0.11(+0.19%) |
Mar 25, 2024 | 57.22 | 57.22 | 57.09 | 57.09 | 781 | -0.26(-0.45%) |
Mar 22, 2024 | 57.23 | 57.35 | 57.22 | 57.35 | 2,196 | -0.26(-0.45%) |
Mar 21, 2024 | 57.72 | 57.95 | 57.60 | 57.61 | 3,726 | +0.70(+1.22%) |
Mar 20, 2024 | 56.55 | 56.92 | 56.27 | 56.92 | 4,167 | +0.58(+1.03%) |
Mar 19, 2024 | 55.80 | 56.39 | 55.74 | 56.34 | 9,226 | +0.30(+0.53%) |
Mar 18, 2024 | 56.17 | 56.32 | 55.97 | 56.04 | 3,395 | +0.32(+0.58%) |
Mar 15, 2024 | 55.96 | 55.96 | 55.72 | 55.72 | 6,319 | -0.34(-0.61%) |
Mar 14, 2024 | 56.14 | 56.18 | 56.00 | 56.05 | 2,484 | -0.52(-0.92%) |
Mar 13, 2024 | 56.82 | 56.88 | 56.57 | 56.57 | 1,883 | -0.39(-0.69%) |
Mar 12, 2024 | 56.61 | 56.97 | 56.61 | 56.97 | 3,491 | +0.56(+0.99%) |
Mar 11, 2024 | 56.22 | 56.52 | 56.16 | 56.41 | 3,543 | -0.36(-0.63%) |
Mar 08, 2024 | 57.69 | 57.69 | 56.66 | 56.77 | 3,497 | -0.44(-0.77%) |
Mar 07, 2024 | 57.24 | 57.36 | 57.21 | 57.21 | 915 | +0.67(+1.18%) |
Mar 06, 2024 | 56.34 | 56.61 | 56.34 | 56.54 | 2,712 | +0.84(+1.51%) |
Mar 05, 2024 | 56.01 | 56.01 | 55.57 | 55.70 | 2,214 | -0.83(-1.48%) |
Mar 04, 2024 | 56.78 | 56.78 | 56.54 | 56.54 | 1,768 | -0.07(-0.13%) |
Mar 01, 2024 | 55.94 | 56.61 | 55.94 | 56.61 | 829 | +0.84(+1.50%) |
Feb 29, 2024 | 55.72 | 55.77 | 55.32 | 55.77 | 7,892 | +0.74(+1.34%) |
Feb 28, 2024 | 55.10 | 55.14 | 54.94 | 55.03 | 10,105 | +0.15(+0.28%) |
Feb 27, 2024 | 54.88 | 54.91 | 54.81 | 54.88 | 1,312 | +0.55(+1.01%) |
Feb 26, 2024 | 54.43 | 54.43 | 54.24 | 54.33 | 6,478 | +0.34(+0.62%) |
Feb 23, 2024 | 54.11 | 54.14 | 53.81 | 54.00 | 3,139 | -0.16(-0.30%) |
Feb 22, 2024 | 53.63 | 54.17 | 53.63 | 54.16 | 25,927 | +1.21(+2.28%) |
Feb 21, 2024 | 52.72 | 52.96 | 52.72 | 52.96 | 664 | -0.33(-0.62%) |
Feb 20, 2024 | 53.43 | 53.43 | 53.22 | 53.29 | 4,845 | -0.57(-1.07%) |
Feb 16, 2024 | 54.33 | 54.33 | 53.86 | 53.86 | 2,828 | -0.21(-0.39%) |
Feb 15, 2024 | 53.84 | 54.07 | 53.78 | 54.07 | 1,757 | +0.34(+0.63%) |
Feb 14, 2024 | 53.45 | 53.73 | 53.29 | 53.73 | 833 | +1.30(+2.48%) |
Feb 13, 2024 | 52.70 | 52.73 | 52.13 | 52.43 | 3,232 | -1.01(-1.89%) |
Feb 12, 2024 | 53.57 | 53.57 | 53.44 | 53.44 | 894 | -0.13(-0.24%) |
Feb 09, 2024 | 53.52 | 53.66 | 53.52 | 53.57 | 1,242 | +0.44(+0.82%) |
Feb 08, 2024 | 53.16 | 53.21 | 53.04 | 53.13 | 3,345 | +0.72(+1.38%) |
Feb 07, 2024 | 52.54 | 52.56 | 52.41 | 52.41 | 2,332 | +0.55(+1.06%) |
Feb 06, 2024 | 51.65 | 51.91 | 51.65 | 51.86 | 2,334 | +0.21(+0.42%) |
Feb 05, 2024 | 52.08 | 52.08 | 51.17 | 51.64 | 10,198 | -0.22(-0.42%) |
Feb 02, 2024 | 51.95 | 51.95 | 51.86 | 51.86 | 2,323 | +0.14(+0.27%) |
Feb 01, 2024 | 51.02 | 51.72 | 50.94 | 51.72 | 5,457 | +1.00(+1.97%) |
Jan 31, 2024 | 51.10 | 51.10 | 50.72 | 50.72 | 511 | -0.57(-1.11%) |
Jan 30, 2024 | 51.38 | 51.39 | 51.22 | 51.29 | 2,970 | +0.04(+0.07%) |
Jan 29, 2024 | 50.62 | 51.25 | 50.62 | 51.25 | 1,856 | +0.85(+1.69%) |
Jan 26, 2024 | 50.54 | 50.54 | 50.32 | 50.40 | 1,753 | +0.07(+0.14%) |
Jan 25, 2024 | 50.35 | 50.38 | 50.20 | 50.33 | 8,447 | +0.01(+0.03%) |
Jan 24, 2024 | 50.89 | 50.89 | 50.31 | 50.31 | 1,491 | -0.57(-1.13%) |
Jan 23, 2024 | 50.90 | 50.91 | 50.61 | 50.88 | 5,307 | -0.01(-0.02%) |
Jan 22, 2024 | 50.87 | 50.96 | 50.73 | 50.90 | 4,561 | +0.69(+1.38%) |
Jan 19, 2024 | 49.67 | 50.20 | 49.60 | 50.20 | 4,158 | +0.71(+1.43%) |
Jan 18, 2024 | 49.35 | 49.49 | 49.01 | 49.49 | 4,535 | +0.49(+1.00%) |
Jan 17, 2024 | 48.74 | 49.00 | 48.74 | 49.00 | 623 | -0.24(-0.50%) |
Jan 16, 2024 | 49.21 | 49.25 | 49.07 | 49.25 | 8,854 | +0.04(+0.09%) |
Jan 12, 2024 | 49.55 | 49.55 | 49.16 | 49.20 | 12,393 | -0.31(-0.62%) |
Jan 11, 2024 | 49.55 | 49.55 | 48.97 | 49.51 | 2,118 | +0.06(+0.13%) |
Jan 10, 2024 | 49.40 | 49.45 | 49.34 | 49.45 | 1,891 | +0.03(+0.06%) |
Jan 09, 2024 | 49.49 | 49.54 | 49.40 | 49.42 | 1,717 | +0.04(+0.08%) |
Jan 08, 2024 | 48.64 | 49.38 | 48.56 | 49.38 | 7,169 | +1.08(+2.24%) |
Jan 05, 2024 | 48.33 | 48.50 | 48.24 | 48.30 | 3,355 | +0.01(+0.02%) |
Jan 04, 2024 | 48.12 | 48.54 | 48.05 | 48.29 | 5,015 | -0.17(-0.34%) |
Jan 03, 2024 | 48.42 | 48.79 | 48.41 | 48.45 | 5,149 | -1.19(-2.40%) |