Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 57.30 | 57.78 | 57.30 | 57.70 | 134,704 | +0.45(+0.79%) |
Mar 27, 2024 | 56.25 | 57.27 | 56.15 | 57.25 | 179,986 | +1.43(+2.56%) |
Mar 26, 2024 | 56.16 | 56.20 | 55.76 | 55.82 | 119,668 | -0.19(-0.34%) |
Mar 25, 2024 | 56.37 | 56.54 | 56.01 | 56.01 | 95,957 | -0.25(-0.44%) |
Mar 22, 2024 | 56.81 | 57.00 | 56.25 | 56.26 | 81,001 | -0.69(-1.21%) |
Mar 21, 2024 | 56.98 | 57.31 | 56.62 | 56.95 | 99,347 | -0.09(-0.16%) |
Mar 20, 2024 | 56.37 | 57.22 | 56.23 | 57.04 | 166,365 | +0.14(+0.25%) |
Mar 19, 2024 | 56.85 | 57.05 | 56.54 | 56.90 | 93,772 | +0.02(+0.04%) |
Mar 18, 2024 | 57.03 | 57.16 | 56.80 | 56.88 | 118,512 | -0.03(-0.05%) |
Mar 15, 2024 | 56.96 | 57.11 | 56.61 | 56.91 | 120,112 | -0.20(-0.35%) |
Mar 14, 2024 | 57.88 | 57.88 | 56.61 | 57.11 | 100,848 | -0.88(-1.52%) |
Mar 13, 2024 | 58.18 | 58.55 | 57.88 | 57.99 | 129,947 | -0.32(-0.55%) |
Mar 12, 2024 | 58.37 | 58.54 | 57.84 | 58.31 | 75,727 | -0.14(-0.24%) |
Mar 11, 2024 | 58.53 | 59.00 | 58.24 | 58.45 | 149,641 | -0.30(-0.51%) |
Mar 08, 2024 | 58.67 | 58.91 | 58.49 | 58.75 | 72,644 | +0.60(+1.03%) |
Mar 07, 2024 | 58.33 | 58.50 | 57.81 | 58.15 | 100,030 | +0.09(+0.16%) |
Mar 06, 2024 | 58.07 | 58.32 | 57.77 | 58.06 | 162,453 | +0.21(+0.36%) |
Mar 05, 2024 | 58.38 | 58.75 | 57.59 | 57.85 | 120,170 | -0.70(-1.20%) |
Mar 04, 2024 | 57.76 | 58.60 | 57.36 | 58.55 | 135,586 | +0.81(+1.40%) |
Mar 01, 2024 | 57.13 | 57.78 | 56.52 | 57.74 | 391,381 | +0.51(+0.89%) |
Feb 29, 2024 | 57.14 | 57.55 | 57.01 | 57.23 | 188,533 | +0.46(+0.81%) |
Feb 28, 2024 | 55.94 | 57.07 | 55.84 | 56.77 | 129,616 | +0.57(+1.01%) |
Feb 27, 2024 | 56.30 | 56.67 | 56.04 | 56.20 | 148,522 | +0.11(+0.20%) |
Feb 26, 2024 | 56.77 | 56.93 | 56.05 | 56.09 | 118,096 | -0.64(-1.13%) |
Feb 23, 2024 | 56.84 | 57.06 | 56.66 | 56.73 | 151,163 | -0.04(-0.07%) |
Feb 22, 2024 | 56.80 | 57.03 | 56.62 | 56.77 | 124,774 | +0.06(+0.11%) |
Feb 21, 2024 | 56.27 | 56.75 | 56.27 | 56.71 | 103,205 | +0.43(+0.76%) |
Feb 20, 2024 | 56.11 | 56.54 | 55.86 | 56.28 | 130,578 | -0.03(-0.05%) |
Feb 16, 2024 | 56.17 | 56.59 | 55.91 | 56.31 | 133,571 | -0.47(-0.83%) |
Feb 15, 2024 | 55.94 | 56.88 | 55.94 | 56.78 | 81,264 | +1.26(+2.27%) |
Feb 14, 2024 | 55.30 | 55.85 | 55.13 | 55.52 | 161,254 | +0.40(+0.73%) |
Feb 13, 2024 | 55.04 | 55.15 | 54.44 | 55.12 | 175,665 | -1.07(-1.90%) |
Feb 12, 2024 | 56.33 | 56.65 | 56.06 | 56.19 | 117,325 | -0.21(-0.37%) |
Feb 09, 2024 | 56.28 | 56.42 | 55.82 | 56.40 | 104,300 | +0.13(+0.23%) |
Feb 08, 2024 | 55.68 | 56.38 | 55.68 | 56.27 | 129,950 | +0.37(+0.66%) |
Feb 07, 2024 | 56.07 | 56.19 | 55.54 | 55.90 | 245,069 | -0.05(-0.09%) |
Feb 06, 2024 | 55.31 | 56.03 | 55.13 | 55.95 | 153,697 | +0.82(+1.49%) |
Feb 05, 2024 | 55.74 | 55.87 | 55.07 | 55.13 | 149,225 | -1.17(-2.08%) |
Feb 02, 2024 | 56.49 | 56.68 | 55.41 | 56.30 | 202,028 | -0.74(-1.30%) |
Feb 01, 2024 | 56.20 | 57.05 | 55.72 | 57.04 | 487,545 | +0.98(+1.75%) |
Jan 31, 2024 | 56.46 | 57.15 | 55.88 | 56.06 | 184,558 | -0.38(-0.67%) |
Jan 30, 2024 | 56.70 | 56.91 | 56.33 | 56.44 | 137,659 | -0.47(-0.83%) |
Jan 29, 2024 | 56.63 | 57.00 | 56.42 | 56.91 | 274,094 | +0.34(+0.60%) |
Jan 26, 2024 | 56.95 | 56.99 | 56.43 | 56.57 | 102,924 | -0.22(-0.39%) |
Jan 25, 2024 | 56.74 | 56.98 | 56.53 | 56.79 | 212,835 | +0.78(+1.39%) |
Jan 24, 2024 | 57.43 | 57.43 | 55.99 | 56.01 | 108,744 | -0.86(-1.51%) |
Jan 23, 2024 | 57.29 | 57.54 | 56.65 | 56.87 | 95,853 | -0.34(-0.59%) |
Jan 22, 2024 | 57.16 | 57.81 | 56.98 | 57.21 | 169,310 | +0.22(+0.39%) |
Jan 19, 2024 | 56.47 | 57.21 | 56.20 | 56.99 | 157,822 | +0.58(+1.03%) |
Jan 18, 2024 | 57.04 | 57.14 | 56.10 | 56.41 | 139,889 | -0.44(-0.77%) |
Jan 17, 2024 | 57.31 | 57.92 | 56.31 | 56.85 | 193,825 | -1.06(-1.83%) |
Jan 16, 2024 | 57.88 | 58.26 | 57.77 | 57.91 | 187,529 | -0.34(-0.58%) |
Jan 12, 2024 | 58.30 | 58.53 | 57.97 | 58.25 | 75,993 | +0.40(+0.69%) |
Jan 11, 2024 | 58.15 | 58.25 | 57.63 | 57.85 | 94,385 | -0.55(-0.94%) |
Jan 10, 2024 | 58.39 | 58.64 | 58.24 | 58.40 | 76,900 | +0.13(+0.22%) |
Jan 09, 2024 | 58.34 | 58.52 | 57.90 | 58.27 | 100,027 | -0.39(-0.66%) |
Jan 08, 2024 | 57.77 | 58.71 | 57.77 | 58.66 | 137,443 | +0.82(+1.42%) |
Jan 05, 2024 | 57.82 | 58.34 | 57.34 | 57.84 | 119,127 | -0.14(-0.24%) |
Jan 04, 2024 | 58.05 | 58.36 | 57.74 | 57.98 | 103,104 | -0.04(-0.07%) |
Jan 03, 2024 | 59.13 | 59.13 | 57.95 | 58.02 | 160,830 | -1.36(-2.29%) |