Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 54.41 | 54.59 | 54.41 | 54.59 | 49,563 | +0.06(+0.10%) |
Mar 27, 2024 | 54.07 | 54.53 | 54.07 | 54.53 | 81,857 | +0.74(+1.38%) |
Mar 26, 2024 | 54.10 | 54.10 | 53.79 | 53.79 | 51,742 | -0.18(-0.33%) |
Mar 25, 2024 | 53.97 | 54.10 | 53.95 | 53.97 | 30,504 | +0.00(+0.01%) |
Mar 22, 2024 | 54.20 | 54.26 | 53.93 | 53.97 | 30,389 | -0.09(-0.18%) |
Mar 21, 2024 | 54.23 | 54.36 | 54.06 | 54.06 | 72,245 | -0.18(-0.33%) |
Mar 20, 2024 | 53.74 | 54.26 | 53.72 | 54.24 | 82,263 | +0.45(+0.84%) |
Mar 19, 2024 | 53.70 | 53.82 | 53.70 | 53.79 | 43,906 | +0.02(+0.05%) |
Mar 18, 2024 | 53.80 | 53.87 | 53.65 | 53.77 | 31,274 | +0.03(+0.05%) |
Mar 15, 2024 | 53.75 | 53.92 | 53.69 | 53.74 | 45,307 | +0.09(+0.17%) |
Mar 14, 2024 | 54.19 | 54.19 | 53.39 | 53.65 | 256,829 | -0.58(-1.07%) |
Mar 13, 2024 | 54.18 | 54.37 | 54.18 | 54.23 | 21,262 | +0.05(+0.09%) |
Mar 12, 2024 | 54.13 | 54.23 | 53.96 | 54.18 | 20,781 | -0.16(-0.29%) |
Mar 11, 2024 | 54.16 | 54.36 | 54.06 | 54.34 | 23,931 | +0.01(+0.02%) |
Mar 08, 2024 | 54.37 | 54.43 | 54.26 | 54.33 | 24,051 | +0.07(+0.13%) |
Mar 07, 2024 | 54.33 | 54.43 | 54.18 | 54.26 | 58,706 | +0.35(+0.65%) |
Mar 06, 2024 | 53.98 | 54.07 | 53.81 | 53.91 | 35,814 | +0.22(+0.41%) |
Mar 05, 2024 | 53.58 | 53.98 | 53.55 | 53.69 | 50,176 | +0.13(+0.24%) |
Mar 04, 2024 | 53.33 | 53.59 | 53.26 | 53.56 | 32,588 | +0.04(+0.07%) |
Mar 01, 2024 | 53.32 | 53.53 | 53.04 | 53.52 | 35,109 | +0.06(+0.11%) |
Feb 29, 2024 | 53.51 | 53.58 | 53.32 | 53.46 | 34,819 | +0.14(+0.26%) |
Feb 28, 2024 | 53.14 | 53.40 | 53.14 | 53.32 | 59,130 | -0.12(-0.22%) |
Feb 27, 2024 | 53.27 | 53.44 | 53.26 | 53.44 | 52,467 | +0.25(+0.47%) |
Feb 26, 2024 | 53.57 | 53.57 | 53.19 | 53.19 | 35,819 | -0.55(-1.02%) |
Feb 23, 2024 | 53.54 | 53.81 | 53.49 | 53.74 | 78,247 | +0.22(+0.41%) |
Feb 22, 2024 | 53.52 | 53.58 | 53.25 | 53.52 | 47,701 | +0.10(+0.19%) |
Feb 21, 2024 | 53.13 | 53.42 | 53.10 | 53.42 | 52,053 | +0.33(+0.62%) |
Feb 20, 2024 | 53.04 | 53.24 | 52.97 | 53.09 | 35,194 | +0.23(+0.43%) |
Feb 16, 2024 | 52.76 | 53.06 | 52.63 | 52.86 | 68,587 | -0.16(-0.31%) |
Feb 15, 2024 | 52.65 | 53.02 | 52.65 | 53.02 | 89,322 | +0.68(+1.31%) |
Feb 14, 2024 | 52.23 | 52.42 | 52.16 | 52.34 | 122,463 | +0.38(+0.73%) |
Feb 13, 2024 | 52.37 | 52.37 | 51.74 | 51.96 | 51,928 | -0.86(-1.62%) |
Feb 12, 2024 | 52.46 | 52.85 | 52.46 | 52.82 | 41,234 | +0.36(+0.68%) |
Feb 09, 2024 | 52.36 | 52.51 | 52.19 | 52.46 | 150,712 | +0.04(+0.08%) |
Feb 08, 2024 | 52.58 | 52.58 | 52.17 | 52.42 | 56,846 | -0.26(-0.49%) |
Feb 07, 2024 | 52.86 | 52.86 | 52.55 | 52.68 | 57,302 | -0.23(-0.43%) |
Feb 06, 2024 | 52.66 | 52.94 | 52.64 | 52.91 | 58,451 | +0.11(+0.21%) |
Feb 05, 2024 | 52.90 | 53.07 | 52.74 | 52.80 | 695,904 | -0.39(-0.73%) |
Feb 02, 2024 | 53.45 | 53.45 | 52.97 | 53.19 | 72,157 | -0.72(-1.33%) |
Feb 01, 2024 | 53.25 | 53.91 | 53.20 | 53.91 | 48,748 | +0.78(+1.46%) |
Jan 31, 2024 | 53.39 | 53.67 | 53.08 | 53.13 | 100,476 | -0.17(-0.32%) |
Jan 30, 2024 | 53.12 | 53.43 | 53.04 | 53.30 | 1,657,552 | +0.06(+0.11%) |
Jan 29, 2024 | 52.89 | 53.26 | 52.75 | 53.24 | 59,153 | +0.32(+0.60%) |
Jan 26, 2024 | 52.89 | 52.99 | 52.81 | 52.92 | 37,669 | -0.08(-0.15%) |
Jan 25, 2024 | 52.70 | 53.00 | 52.64 | 53.00 | 48,475 | +0.52(+0.99%) |
Jan 24, 2024 | 53.17 | 53.17 | 52.46 | 52.48 | 38,113 | -0.36(-0.68%) |
Jan 23, 2024 | 52.75 | 52.92 | 52.67 | 52.84 | 21,694 | +0.00(+0.00%) |
Jan 22, 2024 | 52.92 | 53.07 | 52.78 | 52.84 | 32,126 | +0.08(+0.15%) |
Jan 19, 2024 | 52.41 | 52.78 | 52.31 | 52.76 | 36,435 | +0.30(+0.57%) |
Jan 18, 2024 | 52.34 | 52.50 | 52.17 | 52.46 | 52,484 | +0.13(+0.25%) |
Jan 17, 2024 | 52.41 | 52.60 | 52.10 | 52.33 | 54,709 | -0.65(-1.22%) |
Jan 16, 2024 | 53.10 | 53.21 | 52.88 | 52.98 | 71,545 | -0.52(-0.97%) |
Jan 12, 2024 | 53.53 | 53.73 | 53.42 | 53.50 | 85,666 | +0.37(+0.69%) |
Jan 11, 2024 | 53.59 | 53.59 | 52.88 | 53.13 | 159,650 | -0.42(-0.78%) |
Jan 10, 2024 | 53.43 | 53.64 | 53.38 | 53.55 | 16,409 | +0.25(+0.47%) |
Jan 09, 2024 | 53.45 | 53.45 | 53.27 | 53.30 | 45,241 | -0.39(-0.72%) |
Jan 08, 2024 | 53.35 | 53.76 | 53.28 | 53.69 | 64,382 | +0.33(+0.62%) |
Jan 05, 2024 | 53.25 | 53.69 | 53.25 | 53.36 | 59,219 | +0.11(+0.21%) |
Jan 04, 2024 | 53.26 | 53.53 | 53.23 | 53.25 | 58,566 | +0.01(+0.02%) |
Jan 03, 2024 | 53.20 | 53.40 | 53.09 | 53.24 | 68,792 | -0.13(-0.24%) |