Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 53.37 | 53.55 | 53.36 | 53.45 | 16,453 | +0.17(+0.31%) |
Mar 27, 2024 | 53.22 | 53.33 | 53.17 | 53.28 | 11,651 | +0.08(+0.15%) |
Mar 26, 2024 | 53.32 | 53.32 | 53.17 | 53.20 | 12,685 | -0.24(-0.46%) |
Mar 25, 2024 | 53.52 | 53.60 | 53.44 | 53.44 | 10,876 | -0.05(-0.08%) |
Mar 22, 2024 | 53.56 | 53.58 | 53.39 | 53.49 | 17,888 | -0.22(-0.41%) |
Mar 21, 2024 | 53.95 | 53.95 | 53.71 | 53.71 | 14,851 | +0.02(+0.04%) |
Mar 20, 2024 | 53.24 | 53.73 | 53.19 | 53.69 | 20,239 | +0.52(+0.98%) |
Mar 19, 2024 | 53.79 | 53.79 | 53.13 | 53.17 | 31,774 | -0.24(-0.45%) |
Mar 18, 2024 | 53.58 | 53.58 | 53.32 | 53.41 | 18,977 | -0.05(-0.09%) |
Mar 15, 2024 | 53.60 | 53.61 | 53.42 | 53.46 | 10,460 | -0.17(-0.31%) |
Mar 14, 2024 | 53.81 | 53.81 | 53.52 | 53.63 | 15,570 | -0.00(-0.01%) |
Mar 13, 2024 | 53.58 | 53.72 | 53.58 | 53.63 | 17,377 | -0.11(-0.20%) |
Mar 12, 2024 | 53.66 | 53.81 | 53.66 | 53.74 | 20,817 | -0.18(-0.33%) |
Mar 11, 2024 | 53.92 | 54.03 | 53.90 | 53.92 | 15,728 | -0.17(-0.31%) |
Mar 08, 2024 | 54.05 | 54.24 | 53.98 | 54.09 | 18,543 | +0.08(+0.16%) |
Mar 07, 2024 | 53.92 | 54.06 | 53.92 | 54.01 | 11,999 | +0.36(+0.68%) |
Mar 06, 2024 | 53.77 | 53.80 | 53.62 | 53.64 | 12,978 | +0.25(+0.47%) |
Mar 05, 2024 | 53.52 | 53.56 | 53.30 | 53.39 | 20,621 | -0.12(-0.22%) |
Mar 04, 2024 | 53.58 | 53.66 | 53.51 | 53.51 | 19,308 | -0.11(-0.21%) |
Mar 01, 2024 | 53.54 | 53.71 | 53.41 | 53.62 | 29,723 | +0.33(+0.62%) |
Feb 29, 2024 | 53.44 | 53.45 | 53.28 | 53.29 | 11,895 | +0.21(+0.39%) |
Feb 28, 2024 | 54.16 | 54.16 | 53.05 | 53.08 | 9,304 | -0.60(-1.12%) |
Feb 27, 2024 | 53.72 | 53.79 | 53.63 | 53.68 | 25,966 | +0.04(+0.07%) |
Feb 26, 2024 | 53.63 | 53.73 | 53.57 | 53.64 | 23,050 | -0.24(-0.44%) |
Feb 23, 2024 | 53.92 | 53.93 | 53.81 | 53.88 | 22,720 | -0.02(-0.04%) |
Feb 22, 2024 | 54.05 | 54.07 | 53.88 | 53.90 | 23,678 | +0.23(+0.43%) |
Feb 21, 2024 | 53.72 | 53.78 | 53.57 | 53.67 | 14,440 | -0.13(-0.24%) |
Feb 20, 2024 | 53.94 | 53.94 | 53.65 | 53.80 | 15,226 | +0.38(+0.71%) |
Feb 16, 2024 | 53.36 | 53.57 | 53.30 | 53.42 | 17,939 | +0.21(+0.39%) |
Feb 15, 2024 | 53.15 | 53.28 | 53.10 | 53.21 | 16,211 | +0.30(+0.57%) |
Feb 14, 2024 | 52.77 | 53.05 | 52.77 | 52.91 | 23,149 | +0.59(+1.13%) |
Feb 13, 2024 | 52.56 | 52.56 | 52.23 | 52.32 | 24,400 | -0.91(-1.71%) |
Feb 12, 2024 | 53.29 | 53.43 | 53.15 | 53.23 | 25,061 | +0.33(+0.62%) |
Feb 09, 2024 | 52.90 | 53.02 | 52.73 | 52.90 | 32,961 | +0.06(+0.11%) |
Feb 08, 2024 | 53.12 | 53.12 | 52.84 | 52.84 | 90,653 | -0.21(-0.40%) |
Feb 07, 2024 | 53.06 | 53.33 | 53.05 | 53.05 | 98,310 | +0.06(+0.11%) |
Feb 06, 2024 | 52.79 | 53.15 | 52.65 | 52.99 | 45,663 | +0.94(+1.80%) |
Feb 05, 2024 | 52.07 | 52.24 | 51.90 | 52.06 | 74,830 | +0.06(+0.12%) |
Feb 02, 2024 | 52.28 | 52.34 | 51.93 | 52.00 | 115,986 | -0.54(-1.03%) |
Feb 01, 2024 | 52.48 | 52.65 | 52.36 | 52.53 | 45,493 | +0.45(+0.86%) |
Jan 31, 2024 | 52.40 | 52.51 | 52.08 | 52.09 | 27,144 | -0.27(-0.51%) |
Jan 30, 2024 | 52.22 | 52.35 | 52.05 | 52.35 | 35,866 | -0.14(-0.27%) |
Jan 29, 2024 | 52.49 | 52.56 | 52.34 | 52.49 | 26,367 | +0.06(+0.11%) |
Jan 26, 2024 | 52.24 | 52.44 | 52.24 | 52.43 | 29,425 | +0.34(+0.65%) |
Jan 25, 2024 | 52.11 | 52.17 | 51.89 | 52.10 | 25,213 | +0.32(+0.62%) |
Jan 24, 2024 | 51.99 | 52.00 | 51.69 | 51.78 | 57,120 | +0.62(+1.21%) |
Jan 23, 2024 | 51.03 | 51.19 | 50.92 | 51.16 | 42,268 | +0.20(+0.39%) |
Jan 22, 2024 | 50.94 | 51.14 | 50.86 | 50.96 | 37,396 | -0.46(-0.89%) |
Jan 19, 2024 | 51.16 | 51.54 | 51.16 | 51.42 | 71,293 | +0.28(+0.55%) |
Jan 18, 2024 | 51.31 | 51.31 | 51.04 | 51.14 | 44,035 | +0.05(+0.10%) |
Jan 17, 2024 | 51.06 | 51.13 | 50.88 | 51.09 | 27,343 | -0.53(-1.03%) |
Jan 16, 2024 | 51.95 | 51.95 | 51.53 | 51.62 | 46,021 | -0.68(-1.30%) |
Jan 12, 2024 | 52.40 | 52.43 | 52.20 | 52.29 | 22,729 | +0.41(+0.79%) |
Jan 11, 2024 | 51.97 | 51.97 | 51.68 | 51.89 | 18,602 | +0.07(+0.13%) |
Jan 10, 2024 | 51.89 | 51.89 | 51.69 | 51.82 | 30,401 | +0.13(+0.25%) |
Jan 09, 2024 | 51.83 | 51.87 | 51.69 | 51.69 | 22,142 | -0.56(-1.07%) |
Jan 08, 2024 | 51.87 | 52.26 | 51.86 | 52.24 | 30,713 | +0.14(+0.27%) |
Jan 05, 2024 | 51.92 | 52.20 | 51.86 | 52.11 | 36,818 | +0.46(+0.89%) |
Jan 04, 2024 | 51.79 | 51.89 | 51.65 | 51.65 | 16,937 | +0.06(+0.12%) |
Jan 03, 2024 | 51.59 | 51.79 | 51.58 | 51.59 | 19,501 | -0.38(-0.73%) |