Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 57.22 | 57.43 | 57.14 | 57.23 | 141,832 | +0.02(+0.03%) |
Mar 27, 2024 | 57.10 | 57.21 | 56.60 | 57.21 | 83,847 | +0.55(+0.97%) |
Mar 26, 2024 | 56.97 | 57.07 | 56.59 | 56.66 | 118,165 | -0.08(-0.14%) |
Mar 25, 2024 | 56.73 | 56.93 | 56.59 | 56.74 | 121,090 | -0.20(-0.35%) |
Mar 22, 2024 | 57.10 | 57.12 | 56.76 | 56.94 | 79,499 | -0.20(-0.35%) |
Mar 21, 2024 | 57.13 | 57.55 | 57.10 | 57.14 | 125,953 | +0.60(+1.06%) |
Mar 20, 2024 | 55.77 | 56.59 | 55.61 | 56.54 | 160,400 | +0.93(+1.67%) |
Mar 19, 2024 | 55.28 | 55.74 | 54.93 | 55.61 | 142,389 | +0.14(+0.25%) |
Mar 18, 2024 | 55.83 | 55.84 | 55.46 | 55.47 | 100,265 | +0.21(+0.38%) |
Mar 15, 2024 | 55.46 | 55.68 | 55.26 | 55.26 | 73,853 | -0.39(-0.70%) |
Mar 14, 2024 | 56.32 | 56.36 | 55.34 | 55.65 | 107,669 | -0.61(-1.08%) |
Mar 13, 2024 | 56.49 | 56.54 | 56.17 | 56.26 | 122,770 | -0.27(-0.48%) |
Mar 12, 2024 | 56.07 | 56.58 | 55.79 | 56.53 | 126,931 | +0.56(+1.00%) |
Mar 11, 2024 | 55.89 | 56.05 | 55.53 | 55.97 | 142,046 | -0.29(-0.52%) |
Mar 08, 2024 | 57.27 | 57.49 | 56.21 | 56.26 | 100,618 | -0.83(-1.45%) |
Mar 07, 2024 | 56.73 | 57.23 | 56.59 | 57.09 | 135,841 | +0.87(+1.55%) |
Mar 06, 2024 | 56.41 | 56.59 | 55.95 | 56.22 | 166,136 | +0.60(+1.08%) |
Mar 05, 2024 | 56.26 | 56.26 | 55.32 | 55.62 | 240,712 | -0.92(-1.63%) |
Mar 04, 2024 | 56.85 | 56.88 | 56.53 | 56.54 | 336,571 | +0.02(+0.04%) |
Mar 01, 2024 | 55.81 | 56.59 | 55.65 | 56.52 | 104,152 | +1.04(+1.87%) |
Feb 29, 2024 | 55.27 | 55.65 | 55.01 | 55.48 | 237,527 | +0.56(+1.02%) |
Feb 28, 2024 | 54.69 | 55.13 | 54.69 | 54.92 | 107,196 | -0.21(-0.38%) |
Feb 27, 2024 | 55.26 | 55.31 | 54.99 | 55.13 | 113,183 | +0.25(+0.46%) |
Feb 26, 2024 | 54.83 | 55.12 | 54.78 | 54.88 | 125,888 | +0.00(+0.00%) |
Feb 23, 2024 | 55.10 | 55.10 | 54.60 | 54.88 | 99,818 | +0.03(+0.05%) |
Feb 22, 2024 | 54.46 | 54.88 | 54.36 | 54.85 | 94,030 | +1.42(+2.66%) |
Feb 21, 2024 | 53.04 | 53.43 | 52.91 | 53.43 | 111,619 | -0.18(-0.34%) |
Feb 20, 2024 | 53.78 | 53.88 | 53.14 | 53.61 | 181,619 | -0.48(-0.89%) |
Feb 16, 2024 | 54.46 | 54.67 | 54.09 | 54.09 | 86,453 | -0.53(-0.97%) |
Feb 15, 2024 | 54.50 | 54.83 | 54.32 | 54.62 | 91,509 | +0.24(+0.44%) |
Feb 14, 2024 | 54.03 | 54.44 | 53.80 | 54.38 | 217,310 | +1.03(+1.93%) |
Feb 13, 2024 | 53.25 | 53.82 | 53.00 | 53.35 | 134,347 | -1.31(-2.40%) |
Feb 12, 2024 | 54.60 | 55.18 | 54.57 | 54.66 | 163,672 | +0.12(+0.22%) |
Feb 09, 2024 | 54.02 | 54.70 | 54.02 | 54.54 | 120,637 | +0.69(+1.28%) |
Feb 08, 2024 | 53.37 | 53.99 | 53.37 | 53.85 | 114,991 | +0.40(+0.75%) |
Feb 07, 2024 | 53.13 | 53.53 | 52.99 | 53.45 | 117,926 | +0.49(+0.93%) |
Feb 06, 2024 | 53.13 | 53.13 | 52.55 | 52.96 | 190,057 | -0.04(-0.08%) |
Feb 05, 2024 | 52.98 | 53.09 | 52.47 | 53.00 | 122,694 | -0.16(-0.30%) |
Feb 02, 2024 | 52.55 | 53.32 | 52.39 | 53.16 | 114,040 | +0.52(+0.99%) |
Feb 01, 2024 | 52.27 | 52.64 | 51.83 | 52.64 | 111,648 | +0.68(+1.31%) |
Jan 31, 2024 | 52.30 | 52.82 | 51.87 | 51.96 | 119,242 | -0.91(-1.72%) |
Jan 30, 2024 | 53.12 | 53.33 | 52.82 | 52.87 | 121,773 | -0.41(-0.77%) |
Jan 29, 2024 | 52.71 | 53.32 | 52.66 | 53.28 | 373,050 | +0.66(+1.25%) |
Jan 26, 2024 | 52.71 | 53.01 | 52.60 | 52.62 | 88,668 | -0.57(-1.07%) |
Jan 25, 2024 | 53.34 | 53.45 | 52.80 | 53.19 | 271,924 | +0.37(+0.70%) |
Jan 24, 2024 | 53.30 | 53.45 | 52.81 | 52.82 | 107,168 | -0.03(-0.06%) |
Jan 23, 2024 | 53.04 | 53.04 | 52.55 | 52.85 | 123,006 | +0.10(+0.18%) |
Jan 22, 2024 | 52.66 | 53.06 | 52.58 | 52.76 | 110,702 | +0.40(+0.77%) |
Jan 19, 2024 | 51.53 | 52.38 | 51.46 | 52.35 | 119,884 | +1.03(+2.01%) |
Jan 18, 2024 | 50.98 | 51.38 | 50.71 | 51.32 | 253,824 | +0.90(+1.78%) |
Jan 17, 2024 | 50.28 | 50.49 | 49.98 | 50.42 | 96,359 | -0.40(-0.79%) |
Jan 16, 2024 | 50.74 | 50.98 | 50.43 | 50.82 | 136,448 | +0.02(+0.04%) |
Jan 12, 2024 | 51.17 | 51.41 | 50.78 | 50.80 | 169,924 | -0.23(-0.45%) |
Jan 11, 2024 | 51.17 | 51.25 | 50.37 | 51.03 | 120,892 | -0.05(-0.10%) |
Jan 10, 2024 | 50.99 | 51.16 | 50.52 | 51.08 | 182,123 | +0.19(+0.37%) |
Jan 09, 2024 | 50.46 | 51.02 | 50.43 | 50.89 | 134,779 | +0.00(+0.00%) |
Jan 08, 2024 | 49.89 | 50.89 | 49.89 | 50.89 | 272,108 | +1.20(+2.41%) |
Jan 05, 2024 | 49.36 | 50.06 | 49.36 | 49.69 | 342,153 | +0.06(+0.12%) |
Jan 04, 2024 | 49.45 | 49.87 | 49.18 | 49.63 | 102,600 | -0.06(-0.12%) |
Jan 03, 2024 | 50.15 | 50.24 | 49.69 | 49.69 | 174,684 | -1.16(-2.28%) |