Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 56.70 | 0 | -0.85(-1.48%) | |||
Mar 27, 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 100 | +0.10(+0.17%) |
Mar 26, 2024 | 57.05 | 57.55 | 57.00 | 57.45 | 2,009 | +0.75(+1.32%) |
Mar 25, 2024 | 56.79 | 56.84 | 56.70 | 56.70 | 2,600 | -0.07(-0.12%) |
Mar 22, 2024 | 57.10 | 57.49 | 56.77 | 56.77 | 3,548 | -1.48(-2.54%) |
Mar 21, 2024 | 57.99 | 58.80 | 57.65 | 58.25 | 1,002 | -0.57(-0.97%) |
Mar 20, 2024 | 57.98 | 58.82 | 57.95 | 58.82 | 1,298 | +1.52(+2.65%) |
Mar 19, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 100 | +0.00(+0.00%) |
Mar 18, 2024 | 58.33 | 58.33 | 57.30 | 57.30 | 1,370 | -0.93(-1.60%) |
Mar 15, 2024 | 58.15 | 58.90 | 58.15 | 58.23 | 600 | +0.06(+0.10%) |
Mar 14, 2024 | 58.77 | 58.77 | 58.15 | 58.17 | 1,610 | -0.60(-1.02%) |
Mar 13, 2024 | 61.38 | 61.38 | 58.70 | 58.77 | 3,694 | -0.53(-0.89%) |
Mar 12, 2024 | 59.65 | 59.65 | 59.30 | 59.30 | 1,010 | -1.55(-2.55%) |
Mar 11, 2024 | 59.80 | 60.90 | 59.80 | 60.85 | 330 | +1.10(+1.84%) |
Mar 08, 2024 | 60.01 | 61.00 | 59.75 | 59.75 | 1,144 | -1.35(-2.21%) |
Mar 07, 2024 | 60.10 | 61.10 | 60.10 | 61.10 | 555 | -0.15(-0.24%) |
Mar 06, 2024 | 60.78 | 61.30 | 60.12 | 61.25 | 585 | +0.95(+1.58%) |
Mar 05, 2024 | 60.50 | 60.50 | 60.25 | 60.30 | 400 | -0.95(-1.55%) |
Mar 04, 2024 | 62.22 | 62.24 | 60.49 | 61.25 | 1,418 | +0.76(+1.26%) |
Mar 01, 2024 | 61.22 | 61.22 | 60.49 | 60.49 | 379 | +0.49(+0.82%) |
Feb 29, 2024 | 62.60 | 62.60 | 60.00 | 60.00 | 4,450 | -1.03(-1.69%) |
Feb 28, 2024 | 61.04 | 61.04 | 61.03 | 61.03 | 558 | +0.00(+0.00%) |
Feb 27, 2024 | 61.00 | 61.03 | 60.93 | 61.03 | 401 | +0.03(+0.05%) |
Feb 26, 2024 | 62.00 | 62.00 | 61.00 | 61.00 | 630 | -0.74(-1.20%) |
Feb 23, 2024 | 62.24 | 62.24 | 61.74 | 61.74 | 200 | -0.95(-1.52%) |
Feb 22, 2024 | 62.75 | 62.75 | 62.69 | 62.69 | 440 | +1.19(+1.93%) |
Feb 21, 2024 | 61.93 | 61.93 | 61.50 | 61.50 | 302 | -0.75(-1.20%) |
Feb 20, 2024 | 61.35 | 62.25 | 61.35 | 62.25 | 720 | +0.58(+0.94%) |
Feb 16, 2024 | 61.67 | 0 | +1.67(+2.78%) | |||
Feb 14, 2024 | 60.00 | 0 | +0.00(+0.00%) | |||
Feb 13, 2024 | 61.23 | 61.23 | 60.00 | 60.00 | 771 | -1.74(-2.82%) |
Feb 09, 2024 | 61.74 | 61.74 | 128 | -0.51(-0.82%) | ||
Feb 08, 2024 | 62.05 | 62.25 | 61.90 | 62.25 | 800 | -0.50(-0.80%) |
Feb 07, 2024 | 62.71 | 62.75 | 62.71 | 62.75 | 400 | -0.49(-0.77%) |
Feb 06, 2024 | 63.04 | 63.24 | 63.04 | 63.24 | 440 | +0.44(+0.70%) |
Feb 05, 2024 | 63.97 | 63.97 | 62.80 | 62.80 | 649 | -1.17(-1.83%) |
Feb 02, 2024 | 63.75 | 64.25 | 63.57 | 63.97 | 800 | -0.25(-0.39%) |
Feb 01, 2024 | 63.51 | 64.28 | 63.51 | 64.22 | 2,933 | +0.72(+1.13%) |
Jan 30, 2024 | 63.50 | 0 | -0.56(-0.87%) | |||
Jan 29, 2024 | 63.50 | 64.25 | 63.50 | 64.06 | 706 | +0.26(+0.41%) |
Jan 26, 2024 | 64.50 | 64.50 | 63.80 | 63.80 | 712 | -0.16(-0.25%) |
Jan 25, 2024 | 64.15 | 64.15 | 63.96 | 63.96 | 1,074 | -0.36(-0.56%) |
Jan 24, 2024 | 64.55 | 64.55 | 64.16 | 64.32 | 2,000 | +0.47(+0.74%) |
Jan 23, 2024 | 63.46 | 63.85 | 63.46 | 63.85 | 1,200 | +0.11(+0.17%) |
Jan 22, 2024 | 64.40 | 64.40 | 63.73 | 63.74 | 961 | -0.25(-0.39%) |
Jan 19, 2024 | 64.50 | 64.50 | 63.99 | 63.99 | 705 | -0.96(-1.48%) |
Jan 18, 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 119 | +1.56(+2.46%) |
Jan 17, 2024 | 63.75 | 63.75 | 63.25 | 63.39 | 1,100 | -0.86(-1.34%) |
Jan 16, 2024 | 64.40 | 64.45 | 64.05 | 64.25 | 2,734 | -0.11(-0.17%) |
Jan 15, 2024 | 62.56 | 64.47 | 62.56 | 64.36 | 862 | +0.13(+0.20%) |
Jan 12, 2024 | 64.12 | 64.23 | 64.12 | 64.23 | 503 | -0.01(-0.02%) |
Jan 11, 2024 | 63.45 | 64.40 | 63.41 | 64.24 | 600 | +0.79(+1.25%) |
Jan 10, 2024 | 63.80 | 63.80 | 63.20 | 63.45 | 5,334 | +0.25(+0.40%) |
Jan 09, 2024 | 63.24 | 63.24 | 63.06 | 63.20 | 2,004 | -0.04(-0.06%) |
Jan 08, 2024 | 62.95 | 63.24 | 62.93 | 63.24 | 1,659 | +0.29(+0.46%) |
Jan 05, 2024 | 62.99 | 63.00 | 62.54 | 62.95 | 2,037 | +0.75(+1.21%) |
Jan 04, 2024 | 62.89 | 62.89 | 61.80 | 62.20 | 3,880 | -0.07(-0.11%) |
Jan 03, 2024 | 62.04 | 62.27 | 61.85 | 62.27 | 2,241 | +1.72(+2.84%) |