Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 55.12 | 0 | -0.23(-0.42%) | |||
Mar 27, 2024 | 55.28 | 55.35 | 55.27 | 55.35 | 4,002 | +0.23(+0.42%) |
Mar 26, 2024 | 54.99 | 55.13 | 54.89 | 55.12 | 37,100 | +0.04(+0.07%) |
Mar 25, 2024 | 55.05 | 55.09 | 55.05 | 55.08 | 4,410 | -0.25(-0.45%) |
Mar 22, 2024 | 55.19 | 55.34 | 55.19 | 55.33 | 5,340 | +0.56(+1.02%) |
Mar 21, 2024 | 54.80 | 54.82 | 54.70 | 54.77 | 4,800 | -0.10(-0.18%) |
Mar 20, 2024 | 54.91 | 54.92 | 54.87 | 54.87 | 3,510 | +0.02(+0.04%) |
Mar 19, 2024 | 54.84 | 54.85 | 54.84 | 54.85 | 800 | +0.25(+0.46%) |
Mar 18, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 126 | +0.04(+0.07%) |
Mar 15, 2024 | 54.45 | 54.57 | 54.45 | 54.56 | 1,026 | -0.05(-0.09%) |
Mar 14, 2024 | 54.56 | 54.72 | 54.54 | 54.61 | 131,214 | -0.18(-0.33%) |
Mar 13, 2024 | 54.80 | 54.80 | 54.79 | 54.79 | 2,112 | -0.31(-0.56%) |
Mar 12, 2024 | 55.16 | 55.16 | 55.09 | 55.10 | 3,900 | -0.13(-0.24%) |
Mar 11, 2024 | 55.34 | 55.34 | 55.23 | 55.23 | 400 | -0.10(-0.18%) |
Mar 08, 2024 | 55.23 | 55.33 | 55.23 | 55.33 | 625 | +0.20(+0.36%) |
Mar 07, 2024 | 55.25 | 55.25 | 55.05 | 55.13 | 1,332 | -0.16(-0.29%) |
Mar 06, 2024 | 55.31 | 55.31 | 55.20 | 55.29 | 3,109 | -0.14(-0.25%) |
Mar 05, 2024 | 55.42 | 55.43 | 55.42 | 55.43 | 274 | +0.43(+0.78%) |
Mar 04, 2024 | 54.98 | 55.00 | 54.94 | 55.00 | 1,318 | -0.12(-0.22%) |
Mar 01, 2024 | 54.85 | 55.12 | 54.75 | 55.12 | 9,286 | +0.22(+0.40%) |
Feb 29, 2024 | 54.88 | 54.90 | 54.87 | 54.90 | 7,318 | +0.49(+0.90%) |
Feb 27, 2024 | 54.41 | 0 | -0.06(-0.11%) | |||
Feb 26, 2024 | 54.54 | 54.54 | 54.41 | 54.47 | 4,800 | -0.04(-0.07%) |
Feb 23, 2024 | 54.29 | 54.53 | 54.29 | 54.51 | 2,712 | +0.32(+0.59%) |
Feb 22, 2024 | 54.16 | 54.31 | 54.13 | 54.19 | 2,300 | -0.13(-0.24%) |
Feb 21, 2024 | 54.34 | 54.36 | 54.32 | 54.32 | 300 | -0.21(-0.39%) |
Feb 20, 2024 | 54.45 | 54.54 | 54.45 | 54.53 | 800 | +0.40(+0.74%) |
Feb 16, 2024 | 54.13 | 0 | -0.33(-0.61%) | |||
Feb 15, 2024 | 54.47 | 54.50 | 54.42 | 54.46 | 620 | -0.10(-0.18%) |
Feb 14, 2024 | 54.38 | 54.63 | 54.38 | 54.56 | 3,276 | -0.01(-0.02%) |
Feb 13, 2024 | 54.56 | 54.57 | 54.51 | 54.57 | 7,000 | +0.02(+0.04%) |
Feb 12, 2024 | 54.90 | 54.90 | 54.55 | 54.55 | 5,097 | -0.08(-0.15%) |
Feb 09, 2024 | 54.50 | 54.63 | 54.45 | 54.63 | 3,392 | -0.02(-0.04%) |
Feb 08, 2024 | 54.77 | 54.77 | 54.65 | 54.65 | 1,393 | -0.35(-0.64%) |
Feb 07, 2024 | 55.03 | 55.03 | 54.99 | 55.00 | 1,660 | -0.10(-0.18%) |
Feb 06, 2024 | 55.11 | 55.11 | 55.10 | 55.10 | 550 | +0.14(+0.25%) |
Feb 05, 2024 | 55.02 | 55.02 | 54.96 | 54.96 | 300 | -0.28(-0.51%) |
Feb 02, 2024 | 55.18 | 55.24 | 55.18 | 55.24 | 405 | -0.42(-0.75%) |
Feb 01, 2024 | 55.75 | 55.80 | 55.41 | 55.66 | 104,998 | +0.16(+0.29%) |
Jan 31, 2024 | 55.01 | 55.50 | 55.01 | 55.50 | 5,100 | +0.69(+1.26%) |
Jan 30, 2024 | 54.83 | 54.88 | 54.80 | 54.81 | 14,921 | -0.11(-0.20%) |
Jan 29, 2024 | 54.89 | 54.92 | 54.83 | 54.92 | 631 | +0.27(+0.49%) |
Jan 26, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 100 | -0.26(-0.47%) |
Jan 25, 2024 | 54.95 | 54.95 | 54.86 | 54.91 | 6,913 | +0.15(+0.27%) |
Jan 24, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 200 | -0.14(-0.26%) |
Jan 22, 2024 | 54.90 | 0 | +0.36(+0.66%) | |||
Jan 19, 2024 | 54.64 | 54.64 | 54.54 | 54.54 | 2,359 | -0.30(-0.55%) |
Jan 18, 2024 | 55.04 | 55.04 | 54.84 | 54.84 | 880 | -0.16(-0.29%) |
Jan 17, 2024 | 55.00 | 55.01 | 54.91 | 55.00 | 700 | -0.16(-0.29%) |
Jan 16, 2024 | 55.05 | 55.16 | 55.02 | 55.16 | 1,906 | -0.19(-0.34%) |
Jan 15, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 511 | +0.28(+0.51%) |
Jan 12, 2024 | 54.93 | 55.07 | 54.93 | 55.07 | 1,425 | +0.30(+0.55%) |
Jan 10, 2024 | 54.77 | 50 | -0.09(-0.16%) | |||
Jan 09, 2024 | 54.69 | 54.86 | 54.69 | 54.86 | 500 | +0.18(+0.33%) |
Jan 08, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 111 | +0.12(+0.22%) |
Jan 05, 2024 | 54.69 | 54.69 | 54.53 | 54.56 | 2,617 | -0.20(-0.37%) |
Jan 04, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 2,154 | -0.26(-0.47%) |
Jan 03, 2024 | 54.72 | 55.02 | 54.72 | 55.02 | 3,378 | +0.37(+0.68%) |