Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 56.83 | 57.04 | 57.04 | 57.03 | 393,376 | +0.23(+0.40%) |
Mar 27, 2024 | 55.97 | 56.80 | 55.97 | 56.80 | 344,968 | +1.14(+2.05%) |
Mar 26, 2024 | 56.08 | 56.09 | 55.60 | 55.66 | 337,052 | -0.08(-0.14%) |
Mar 25, 2024 | 55.90 | 56.14 | 55.73 | 55.74 | 295,678 | +0.00(+0.00%) |
Mar 22, 2024 | 56.44 | 56.50 | 55.71 | 55.74 | 311,363 | -0.63(-1.12%) |
Mar 21, 2024 | 56.00 | 56.51 | 56.00 | 56.37 | 353,382 | +0.59(+1.06%) |
Mar 20, 2024 | 54.70 | 55.97 | 54.55 | 55.78 | 310,118 | +0.98(+1.78%) |
Mar 19, 2024 | 54.31 | 54.88 | 54.31 | 54.80 | 270,589 | +0.33(+0.60%) |
Mar 18, 2024 | 54.82 | 54.82 | 54.45 | 54.48 | 266,940 | -0.18(-0.33%) |
Mar 15, 2024 | 54.51 | 54.93 | 54.45 | 54.65 | 320,331 | +0.03(+0.05%) |
Mar 14, 2024 | 55.47 | 55.47 | 54.25 | 54.62 | 690,339 | -0.91(-1.63%) |
Mar 13, 2024 | 55.42 | 55.81 | 55.40 | 55.53 | 441,049 | +0.13(+0.23%) |
Mar 12, 2024 | 55.50 | 55.62 | 55.08 | 55.40 | 411,238 | -0.03(-0.05%) |
Mar 11, 2024 | 55.48 | 55.64 | 55.18 | 55.43 | 255,552 | -0.27(-0.48%) |
Mar 08, 2024 | 56.12 | 56.53 | 55.52 | 55.70 | 242,574 | +0.00(+0.00%) |
Mar 07, 2024 | 55.62 | 56.00 | 55.61 | 55.70 | 247,888 | +0.38(+0.69%) |
Mar 06, 2024 | 55.52 | 55.52 | 55.09 | 55.32 | 248,294 | +0.23(+0.42%) |
Mar 05, 2024 | 55.11 | 55.44 | 54.89 | 55.09 | 218,035 | -0.24(-0.43%) |
Mar 04, 2024 | 55.55 | 55.74 | 55.26 | 55.33 | 331,233 | -0.02(-0.04%) |
Mar 01, 2024 | 55.16 | 55.42 | 54.67 | 55.35 | 241,919 | +0.28(+0.51%) |
Feb 29, 2024 | 55.12 | 55.44 | 54.73 | 55.07 | 274,075 | +0.51(+0.93%) |
Feb 28, 2024 | 54.48 | 54.85 | 54.34 | 54.56 | 194,204 | -0.30(-0.55%) |
Feb 27, 2024 | 54.80 | 54.95 | 54.66 | 54.86 | 260,655 | +0.37(+0.68%) |
Feb 26, 2024 | 54.49 | 54.79 | 54.23 | 54.50 | 314,127 | -0.04(-0.07%) |
Feb 23, 2024 | 54.46 | 54.75 | 54.24 | 54.54 | 292,094 | +0.10(+0.18%) |
Feb 22, 2024 | 54.34 | 54.52 | 54.11 | 54.44 | 275,346 | +0.32(+0.59%) |
Feb 21, 2024 | 54.02 | 54.13 | 53.70 | 54.12 | 272,449 | -0.02(-0.04%) |
Feb 20, 2024 | 54.17 | 54.35 | 53.99 | 54.14 | 362,511 | -0.57(-1.04%) |
Feb 16, 2024 | 54.79 | 55.25 | 54.61 | 54.70 | 311,787 | -0.72(-1.30%) |
Feb 15, 2024 | 54.44 | 55.42 | 54.44 | 55.42 | 352,515 | +1.32(+2.43%) |
Feb 14, 2024 | 53.76 | 54.23 | 53.36 | 54.11 | 260,186 | +0.98(+1.84%) |
Feb 13, 2024 | 53.45 | 53.65 | 52.69 | 53.13 | 381,229 | -1.87(-3.41%) |
Feb 12, 2024 | 54.33 | 55.18 | 54.33 | 55.00 | 335,992 | +0.83(+1.53%) |
Feb 09, 2024 | 53.81 | 54.22 | 53.52 | 54.18 | 305,947 | +0.48(+0.89%) |
Feb 08, 2024 | 53.11 | 53.73 | 52.91 | 53.70 | 374,176 | +0.61(+1.15%) |
Feb 07, 2024 | 53.21 | 53.27 | 52.74 | 53.09 | 476,923 | +0.04(+0.08%) |
Feb 06, 2024 | 52.68 | 53.13 | 52.49 | 53.05 | 297,218 | +0.38(+0.72%) |
Feb 05, 2024 | 52.99 | 52.99 | 52.28 | 52.67 | 402,431 | -0.82(-1.53%) |
Feb 02, 2024 | 53.24 | 53.74 | 52.83 | 53.49 | 504,042 | -0.24(-0.45%) |
Feb 01, 2024 | 53.35 | 53.73 | 52.63 | 53.73 | 313,759 | +0.72(+1.35%) |
Jan 31, 2024 | 54.14 | 54.50 | 52.99 | 53.01 | 990,173 | -1.30(-2.39%) |
Jan 30, 2024 | 54.43 | 54.58 | 54.21 | 54.31 | 359,900 | -0.34(-0.62%) |
Jan 29, 2024 | 54.02 | 54.64 | 53.82 | 54.64 | 412,540 | +0.63(+1.16%) |
Jan 26, 2024 | 54.13 | 54.40 | 53.87 | 54.02 | 262,558 | +0.05(+0.09%) |
Jan 25, 2024 | 54.14 | 54.26 | 53.51 | 53.97 | 274,926 | +0.45(+0.84%) |
Jan 24, 2024 | 54.52 | 54.52 | 53.43 | 53.52 | 315,094 | -0.40(-0.74%) |
Jan 23, 2024 | 54.48 | 54.61 | 53.74 | 53.92 | 308,145 | -0.21(-0.39%) |
Jan 22, 2024 | 53.63 | 54.19 | 53.63 | 54.13 | 387,796 | +0.94(+1.76%) |
Jan 19, 2024 | 52.76 | 53.26 | 52.35 | 53.19 | 280,472 | +0.57(+1.08%) |
Jan 18, 2024 | 52.53 | 52.67 | 51.99 | 52.62 | 365,990 | +0.42(+0.80%) |
Jan 17, 2024 | 52.11 | 52.40 | 51.81 | 52.20 | 484,005 | -0.51(-0.96%) |
Jan 16, 2024 | 52.80 | 52.95 | 52.49 | 52.71 | 386,355 | -0.53(-0.99%) |
Jan 12, 2024 | 53.85 | 54.09 | 53.08 | 53.24 | 391,494 | -0.09(-0.17%) |
Jan 11, 2024 | 53.46 | 53.47 | 52.71 | 53.33 | 422,096 | -0.30(-0.56%) |
Jan 10, 2024 | 53.38 | 53.71 | 53.11 | 53.63 | 326,861 | +0.23(+0.43%) |
Jan 09, 2024 | 53.41 | 53.60 | 53.14 | 53.40 | 370,765 | -0.61(-1.13%) |
Jan 08, 2024 | 53.25 | 54.01 | 53.05 | 54.01 | 347,800 | +0.80(+1.50%) |
Jan 05, 2024 | 53.02 | 53.86 | 52.95 | 53.21 | 335,787 | -0.10(-0.19%) |
Jan 04, 2024 | 53.52 | 53.67 | 53.27 | 53.31 | 539,419 | -0.13(-0.24%) |
Jan 03, 2024 | 54.35 | 54.35 | 53.39 | 53.44 | 387,218 | -1.50(-2.72%) |