Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 54.97 | 55.77 | 54.58 | 55.17 | 110,400 | +0.47(+0.86%) |
Mar 27, 2024 | 54.86 | 55.00 | 54.42 | 54.70 | 69,405 | +0.43(+0.79%) |
Mar 26, 2024 | 54.64 | 54.66 | 54.16 | 54.27 | 87,858 | -0.03(-0.06%) |
Mar 25, 2024 | 54.40 | 54.68 | 53.86 | 54.30 | 83,365 | +0.14(+0.26%) |
Mar 22, 2024 | 54.53 | 54.59 | 53.70 | 54.16 | 73,474 | -0.18(-0.33%) |
Mar 21, 2024 | 54.85 | 54.89 | 53.35 | 54.34 | 151,316 | -0.26(-0.48%) |
Mar 20, 2024 | 52.69 | 54.85 | 52.69 | 54.60 | 85,010 | +1.53(+2.88%) |
Mar 19, 2024 | 52.69 | 53.37 | 52.69 | 53.07 | 65,249 | +0.39(+0.74%) |
Mar 18, 2024 | 52.90 | 53.31 | 52.50 | 52.68 | 113,230 | -0.25(-0.47%) |
Mar 15, 2024 | 52.49 | 54.10 | 52.49 | 52.93 | 454,242 | +0.26(+0.49%) |
Mar 14, 2024 | 53.13 | 53.24 | 52.01 | 52.67 | 87,852 | -0.76(-1.42%) |
Mar 13, 2024 | 53.60 | 54.92 | 53.32 | 53.43 | 136,736 | +0.33(+0.62%) |
Mar 12, 2024 | 53.27 | 53.61 | 52.53 | 53.10 | 182,821 | -0.14(-0.26%) |
Mar 11, 2024 | 52.21 | 53.36 | 52.21 | 53.24 | 120,274 | +0.44(+0.83%) |
Mar 08, 2024 | 53.21 | 53.29 | 52.23 | 52.80 | 113,266 | +0.18(+0.34%) |
Mar 07, 2024 | 53.51 | 53.51 | 52.38 | 52.62 | 142,614 | -0.50(-0.94%) |
Mar 06, 2024 | 53.62 | 53.80 | 51.65 | 53.12 | 108,684 | -0.29(-0.54%) |
Mar 05, 2024 | 52.68 | 54.10 | 52.68 | 53.41 | 169,149 | +0.46(+0.87%) |
Mar 04, 2024 | 53.11 | 54.17 | 52.78 | 52.95 | 147,472 | +0.05(+0.09%) |
Mar 01, 2024 | 56.13 | 56.36 | 52.63 | 52.90 | 239,559 | -3.65(-6.45%) |
Feb 29, 2024 | 57.86 | 58.15 | 55.29 | 56.55 | 346,478 | -0.45(-0.79%) |
Feb 28, 2024 | 53.49 | 57.07 | 51.79 | 56.99 | 229,347 | +4.04(+7.64%) |
Feb 27, 2024 | 52.54 | 53.15 | 51.98 | 52.95 | 125,536 | +0.73(+1.40%) |
Feb 26, 2024 | 51.71 | 52.43 | 51.70 | 52.22 | 109,334 | +0.18(+0.35%) |
Feb 23, 2024 | 52.24 | 52.45 | 51.79 | 52.04 | 97,884 | -0.05(-0.10%) |
Feb 22, 2024 | 51.58 | 52.14 | 51.18 | 52.09 | 153,429 | +0.60(+1.16%) |
Feb 21, 2024 | 50.20 | 51.53 | 49.92 | 51.49 | 119,080 | +1.42(+2.83%) |
Feb 20, 2024 | 50.25 | 50.62 | 49.73 | 50.07 | 74,696 | -0.93(-1.82%) |
Feb 16, 2024 | 51.82 | 52.24 | 50.96 | 51.00 | 66,829 | -1.18(-2.26%) |
Feb 15, 2024 | 51.43 | 52.56 | 51.37 | 52.18 | 116,305 | +1.00(+1.95%) |
Feb 14, 2024 | 50.62 | 51.25 | 49.71 | 51.18 | 121,114 | +2.11(+4.29%) |
Feb 13, 2024 | 50.64 | 50.64 | 48.65 | 49.08 | 121,139 | -2.99(-5.74%) |
Feb 12, 2024 | 51.15 | 52.27 | 51.15 | 52.06 | 112,056 | +0.94(+1.84%) |
Feb 09, 2024 | 50.87 | 51.33 | 49.95 | 51.12 | 102,892 | +0.24(+0.47%) |
Feb 08, 2024 | 50.61 | 51.04 | 50.31 | 50.88 | 81,459 | +0.35(+0.69%) |
Feb 07, 2024 | 50.56 | 50.77 | 50.16 | 50.53 | 71,534 | +0.02(+0.04%) |
Feb 06, 2024 | 50.26 | 51.20 | 50.26 | 50.51 | 70,274 | +0.30(+0.60%) |
Feb 05, 2024 | 50.70 | 50.70 | 49.81 | 50.21 | 77,591 | -1.19(-2.31%) |
Feb 02, 2024 | 51.78 | 52.25 | 51.16 | 51.40 | 83,689 | -1.19(-2.26%) |
Feb 01, 2024 | 51.52 | 52.67 | 51.37 | 52.59 | 111,170 | +1.52(+2.97%) |
Jan 31, 2024 | 52.06 | 52.59 | 51.00 | 51.07 | 129,515 | -0.95(-1.82%) |
Jan 30, 2024 | 51.09 | 52.36 | 51.09 | 52.02 | 81,776 | +0.48(+0.93%) |
Jan 29, 2024 | 51.43 | 51.57 | 50.54 | 51.54 | 108,079 | +0.07(+0.14%) |
Jan 26, 2024 | 52.43 | 52.43 | 51.36 | 51.47 | 56,886 | -0.42(-0.81%) |
Jan 25, 2024 | 52.97 | 53.09 | 51.72 | 51.89 | 116,078 | +0.51(+0.99%) |
Jan 24, 2024 | 51.43 | 51.48 | 50.52 | 51.38 | 137,056 | +0.80(+1.58%) |
Jan 23, 2024 | 50.82 | 51.05 | 50.19 | 50.58 | 110,462 | +0.18(+0.36%) |
Jan 22, 2024 | 49.93 | 50.86 | 49.85 | 50.40 | 98,711 | +0.81(+1.63%) |
Jan 19, 2024 | 49.24 | 49.59 | 48.33 | 49.59 | 108,549 | +0.39(+0.79%) |
Jan 18, 2024 | 49.85 | 50.23 | 48.38 | 49.21 | 238,933 | -0.12(-0.24%) |
Jan 17, 2024 | 48.80 | 49.52 | 48.80 | 49.33 | 165,417 | -0.36(-0.72%) |
Jan 16, 2024 | 48.99 | 49.80 | 48.61 | 49.68 | 156,090 | +0.14(+0.28%) |
Jan 12, 2024 | 50.23 | 50.23 | 48.90 | 49.54 | 108,894 | +0.16(+0.32%) |
Jan 11, 2024 | 48.70 | 49.38 | 48.10 | 49.38 | 225,588 | +0.50(+1.02%) |
Jan 10, 2024 | 48.26 | 49.12 | 47.82 | 48.89 | 165,828 | +0.43(+0.89%) |
Jan 09, 2024 | 47.85 | 48.47 | 47.34 | 48.46 | 151,020 | -0.04(-0.08%) |
Jan 08, 2024 | 47.46 | 48.73 | 47.12 | 48.50 | 152,593 | +1.24(+2.62%) |
Jan 05, 2024 | 46.46 | 47.58 | 46.46 | 47.26 | 160,317 | +0.64(+1.37%) |
Jan 04, 2024 | 47.13 | 47.48 | 46.03 | 46.62 | 154,905 | +0.22(+0.47%) |
Jan 03, 2024 | 50.12 | 50.12 | 46.05 | 46.40 | 227,934 | -4.00(-7.95%) |