Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 58.47 | 58.66 | 58.65 | 58.54 | 655,220 | +0.08(+0.14%) |
Mar 27, 2024 | 57.82 | 58.48 | 57.79 | 58.46 | 1,255,712 | +1.08(+1.88%) |
Mar 26, 2024 | 57.19 | 57.51 | 57.00 | 57.38 | 1,127,604 | +0.46(+0.81%) |
Mar 25, 2024 | 57.14 | 57.34 | 56.83 | 56.92 | 1,014,660 | -0.13(-0.23%) |
Mar 22, 2024 | 57.23 | 57.34 | 56.77 | 57.05 | 571,254 | -0.22(-0.38%) |
Mar 21, 2024 | 57.37 | 57.68 | 57.25 | 57.27 | 882,270 | +0.18(+0.32%) |
Mar 20, 2024 | 57.38 | 57.45 | 56.63 | 57.09 | 2,436,160 | -0.32(-0.56%) |
Mar 19, 2024 | 57.11 | 57.48 | 56.89 | 57.40 | 1,209,325 | +0.31(+0.54%) |
Mar 18, 2024 | 57.37 | 57.46 | 57.04 | 57.10 | 705,774 | +0.08(+0.14%) |
Mar 15, 2024 | 56.90 | 57.06 | 56.44 | 57.02 | 1,415,764 | -0.38(-0.66%) |
Mar 14, 2024 | 57.71 | 57.84 | 57.02 | 57.39 | 1,034,389 | -0.41(-0.71%) |
Mar 13, 2024 | 58.17 | 58.33 | 57.67 | 57.80 | 1,678,690 | -0.50(-0.86%) |
Mar 12, 2024 | 57.87 | 58.50 | 57.63 | 58.30 | 4,524,701 | +0.32(+0.55%) |
Mar 11, 2024 | 58.35 | 58.66 | 57.73 | 57.98 | 717,546 | -0.55(-0.94%) |
Mar 08, 2024 | 58.65 | 59.05 | 58.48 | 58.53 | 770,570 | -0.06(-0.10%) |
Mar 07, 2024 | 58.35 | 58.85 | 58.26 | 58.59 | 1,052,206 | +0.81(+1.40%) |
Mar 06, 2024 | 57.25 | 57.93 | 57.24 | 57.78 | 1,665,760 | +0.76(+1.33%) |
Mar 05, 2024 | 57.97 | 58.06 | 56.88 | 57.03 | 950,971 | -0.82(-1.42%) |
Mar 04, 2024 | 57.22 | 57.98 | 57.22 | 57.84 | 1,032,984 | +0.51(+0.89%) |
Mar 01, 2024 | 56.72 | 57.50 | 56.39 | 57.33 | 910,071 | +0.57(+1.00%) |
Feb 29, 2024 | 57.22 | 57.29 | 56.65 | 56.77 | 785,391 | -0.35(-0.61%) |
Feb 28, 2024 | 57.25 | 57.34 | 56.94 | 57.12 | 854,768 | -0.29(-0.50%) |
Feb 27, 2024 | 57.25 | 57.47 | 57.02 | 57.40 | 744,524 | +0.14(+0.24%) |
Feb 26, 2024 | 57.83 | 57.94 | 57.23 | 57.26 | 1,744,441 | -0.66(-1.14%) |
Feb 23, 2024 | 57.74 | 58.11 | 57.54 | 57.92 | 919,357 | +0.09(+0.16%) |
Feb 22, 2024 | 57.39 | 57.91 | 57.19 | 57.83 | 1,252,681 | +0.54(+0.94%) |
Feb 21, 2024 | 56.94 | 57.33 | 56.64 | 57.29 | 619,097 | +0.23(+0.40%) |
Feb 20, 2024 | 56.88 | 57.21 | 56.58 | 57.07 | 1,855,710 | +0.34(+0.60%) |
Feb 16, 2024 | 56.58 | 57.33 | 56.53 | 56.73 | 1,195,569 | -0.06(-0.11%) |
Feb 15, 2024 | 56.42 | 56.90 | 56.34 | 56.79 | 701,331 | +0.58(+1.03%) |
Feb 14, 2024 | 56.10 | 56.26 | 55.85 | 56.21 | 692,059 | +0.23(+0.41%) |
Feb 13, 2024 | 56.11 | 56.46 | 55.61 | 55.98 | 1,175,738 | -0.77(-1.35%) |
Feb 12, 2024 | 56.46 | 56.76 | 56.26 | 56.75 | 954,372 | +0.11(+0.19%) |
Feb 09, 2024 | 56.86 | 56.92 | 56.37 | 56.64 | 691,576 | -0.21(-0.37%) |
Feb 08, 2024 | 56.86 | 56.89 | 56.40 | 56.85 | 1,068,330 | -0.33(-0.58%) |
Feb 07, 2024 | 57.44 | 57.55 | 56.96 | 57.17 | 1,188,526 | -0.14(-0.24%) |
Feb 06, 2024 | 56.43 | 57.38 | 56.34 | 57.31 | 1,006,203 | +1.10(+1.95%) |
Feb 05, 2024 | 56.19 | 56.70 | 56.16 | 56.22 | 1,326,305 | -0.06(-0.11%) |
Feb 02, 2024 | 56.22 | 56.57 | 55.81 | 56.28 | 1,190,004 | -0.21(-0.37%) |
Feb 01, 2024 | 55.79 | 56.54 | 55.44 | 56.49 | 1,391,643 | +0.74(+1.33%) |
Jan 31, 2024 | 56.03 | 56.48 | 55.74 | 55.75 | 1,815,181 | +0.43(+0.78%) |
Jan 30, 2024 | 55.53 | 55.67 | 55.25 | 55.32 | 621,866 | -0.43(-0.77%) |
Jan 29, 2024 | 55.01 | 55.75 | 54.87 | 55.75 | 864,424 | +0.71(+1.29%) |
Jan 26, 2024 | 55.21 | 55.32 | 54.88 | 55.04 | 871,942 | -0.05(-0.09%) |
Jan 25, 2024 | 54.96 | 55.18 | 54.48 | 55.09 | 1,096,871 | +0.74(+1.36%) |
Jan 24, 2024 | 55.36 | 55.40 | 54.33 | 54.35 | 1,856,672 | -0.90(-1.63%) |
Jan 23, 2024 | 55.77 | 55.83 | 54.92 | 55.25 | 1,280,192 | -0.28(-0.50%) |
Jan 22, 2024 | 55.56 | 56.13 | 55.46 | 55.53 | 1,057,850 | +0.21(+0.38%) |
Jan 19, 2024 | 55.26 | 55.43 | 54.86 | 55.32 | 1,161,340 | +0.14(+0.25%) |
Jan 18, 2024 | 55.06 | 55.33 | 54.74 | 55.18 | 1,372,991 | +0.51(+0.93%) |
Jan 17, 2024 | 54.48 | 54.78 | 54.28 | 54.67 | 1,108,717 | -0.21(-0.38%) |
Jan 16, 2024 | 54.87 | 55.00 | 54.54 | 54.88 | 949,910 | -0.28(-0.51%) |
Jan 12, 2024 | 55.64 | 56.00 | 55.06 | 55.16 | 1,013,344 | -0.15(-0.27%) |
Jan 11, 2024 | 55.33 | 55.45 | 54.93 | 55.31 | 1,224,511 | -0.11(-0.20%) |
Jan 10, 2024 | 54.92 | 55.48 | 54.67 | 55.42 | 2,612,455 | +0.91(+1.67%) |
Jan 09, 2024 | 54.11 | 55.10 | 54.06 | 54.51 | 1,293,499 | +0.14(+0.26%) |
Jan 08, 2024 | 53.33 | 54.44 | 53.33 | 54.37 | 1,684,023 | +1.20(+2.25%) |
Jan 05, 2024 | 53.11 | 53.48 | 52.83 | 53.17 | 952,783 | +0.03(+0.06%) |
Jan 04, 2024 | 52.56 | 53.26 | 52.53 | 53.14 | 854,725 | +0.50(+0.95%) |
Jan 03, 2024 | 53.32 | 53.38 | 52.53 | 52.64 | 1,623,062 | -0.91(-1.70%) |