Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 56.05 | 56.67 | 56.05 | 56.39 | 415,670 | +0.33(+0.59%) |
Mar 27, 2024 | 56.71 | 56.74 | 55.70 | 56.06 | 546,706 | -0.12(-0.21%) |
Mar 26, 2024 | 56.45 | 56.50 | 56.08 | 56.18 | 681,268 | +0.06(+0.11%) |
Mar 25, 2024 | 56.36 | 56.48 | 56.04 | 56.12 | 560,781 | -0.26(-0.46%) |
Mar 22, 2024 | 56.89 | 56.89 | 56.18 | 56.38 | 548,492 | -0.43(-0.76%) |
Mar 21, 2024 | 57.01 | 57.27 | 56.75 | 56.81 | 865,325 | +0.20(+0.36%) |
Mar 20, 2024 | 55.83 | 56.67 | 55.78 | 56.61 | 730,090 | +0.82(+1.47%) |
Mar 19, 2024 | 55.55 | 55.85 | 55.18 | 55.79 | 1,112,563 | -0.18(-0.32%) |
Mar 18, 2024 | 56.21 | 56.23 | 55.73 | 55.97 | 800,515 | -0.13(-0.23%) |
Mar 15, 2024 | 56.94 | 56.94 | 56.01 | 56.10 | 915,875 | -0.88(-1.54%) |
Mar 14, 2024 | 57.75 | 57.81 | 56.63 | 56.98 | 893,241 | -0.78(-1.35%) |
Mar 13, 2024 | 57.76 | 58.06 | 57.43 | 57.76 | 958,308 | -0.05(-0.09%) |
Mar 12, 2024 | 57.71 | 57.97 | 57.27 | 57.81 | 2,166,565 | +0.42(+0.73%) |
Mar 11, 2024 | 56.98 | 57.58 | 56.78 | 57.39 | 744,017 | +0.15(+0.26%) |
Mar 08, 2024 | 57.98 | 58.22 | 57.07 | 57.24 | 458,249 | -0.58(-1.00%) |
Mar 07, 2024 | 57.58 | 57.87 | 57.06 | 57.82 | 1,176,893 | +0.77(+1.35%) |
Mar 06, 2024 | 58.17 | 58.38 | 56.82 | 57.05 | 1,086,936 | +0.65(+1.15%) |
Mar 05, 2024 | 57.33 | 57.46 | 56.04 | 56.40 | 991,569 | -1.38(-2.39%) |
Mar 04, 2024 | 57.93 | 57.97 | 57.53 | 57.78 | 881,359 | -0.01(-0.02%) |
Mar 01, 2024 | 57.72 | 57.86 | 57.10 | 57.79 | 810,410 | +0.13(+0.23%) |
Feb 29, 2024 | 57.89 | 58.01 | 57.17 | 57.66 | 701,689 | +0.80(+1.41%) |
Feb 28, 2024 | 56.70 | 56.97 | 56.43 | 56.86 | 724,943 | -0.21(-0.37%) |
Feb 27, 2024 | 57.25 | 57.45 | 56.72 | 57.07 | 902,626 | +0.28(+0.49%) |
Feb 26, 2024 | 56.49 | 57.17 | 56.13 | 56.79 | 804,864 | +0.66(+1.18%) |
Feb 23, 2024 | 56.05 | 56.47 | 55.85 | 56.13 | 893,116 | +0.46(+0.83%) |
Feb 22, 2024 | 55.61 | 55.88 | 55.19 | 55.67 | 1,275,754 | +1.36(+2.50%) |
Feb 21, 2024 | 54.01 | 54.47 | 53.62 | 54.31 | 1,776,724 | -2.86(-5.00%) |
Feb 20, 2024 | 57.63 | 57.70 | 56.66 | 57.17 | 1,636,780 | -0.68(-1.18%) |
Feb 16, 2024 | 58.35 | 58.45 | 57.53 | 57.85 | 1,651,207 | -0.75(-1.28%) |
Feb 15, 2024 | 58.88 | 59.14 | 58.16 | 58.60 | 751,016 | -0.02(-0.03%) |
Feb 14, 2024 | 58.31 | 58.64 | 58.05 | 58.62 | 563,380 | +0.96(+1.66%) |
Feb 13, 2024 | 57.50 | 58.07 | 56.83 | 57.66 | 809,414 | -0.93(-1.59%) |
Feb 12, 2024 | 59.18 | 59.18 | 58.49 | 58.59 | 672,514 | -0.56(-0.95%) |
Feb 09, 2024 | 58.69 | 59.31 | 58.39 | 59.15 | 818,245 | +1.33(+2.30%) |
Feb 08, 2024 | 57.23 | 57.88 | 56.88 | 57.82 | 809,076 | +0.55(+0.96%) |
Feb 07, 2024 | 57.23 | 57.47 | 56.70 | 57.27 | 823,627 | +0.99(+1.76%) |
Feb 06, 2024 | 56.38 | 56.54 | 55.59 | 56.28 | 621,762 | +0.40(+0.72%) |
Feb 05, 2024 | 56.21 | 56.27 | 55.21 | 55.88 | 859,652 | -0.61(-1.08%) |
Feb 02, 2024 | 56.39 | 56.63 | 55.82 | 56.49 | 1,203,685 | -0.04(-0.07%) |
Feb 01, 2024 | 56.19 | 56.56 | 55.81 | 56.53 | 672,783 | +0.84(+1.51%) |
Jan 31, 2024 | 56.79 | 56.82 | 55.68 | 55.69 | 718,715 | -1.40(-2.45%) |
Jan 30, 2024 | 57.38 | 57.46 | 56.83 | 57.09 | 889,483 | -0.15(-0.26%) |
Jan 29, 2024 | 56.46 | 57.24 | 56.43 | 57.24 | 811,248 | +0.85(+1.51%) |
Jan 26, 2024 | 56.34 | 56.70 | 56.18 | 56.39 | 698,925 | +0.13(+0.23%) |
Jan 25, 2024 | 56.83 | 56.91 | 55.98 | 56.26 | 592,238 | -0.05(-0.09%) |
Jan 24, 2024 | 56.97 | 57.11 | 56.18 | 56.31 | 695,336 | -0.10(-0.18%) |
Jan 23, 2024 | 56.67 | 56.68 | 56.11 | 56.41 | 470,836 | -0.07(-0.12%) |
Jan 22, 2024 | 56.28 | 56.61 | 56.16 | 56.48 | 834,690 | +0.95(+1.71%) |
Jan 19, 2024 | 55.25 | 55.55 | 54.84 | 55.53 | 481,790 | +0.50(+0.91%) |
Jan 18, 2024 | 54.93 | 55.15 | 54.42 | 55.03 | 1,134,737 | +0.66(+1.21%) |
Jan 17, 2024 | 54.24 | 54.55 | 53.62 | 54.37 | 724,571 | -0.49(-0.89%) |
Jan 16, 2024 | 54.86 | 55.05 | 54.48 | 54.86 | 493,898 | -0.22(-0.40%) |
Jan 12, 2024 | 54.71 | 55.58 | 54.71 | 55.08 | 959,550 | +0.36(+0.66%) |
Jan 11, 2024 | 54.34 | 54.75 | 54.00 | 54.72 | 755,157 | +0.60(+1.11%) |
Jan 10, 2024 | 53.54 | 54.13 | 53.36 | 54.12 | 873,431 | +0.82(+1.54%) |
Jan 09, 2024 | 52.61 | 53.49 | 52.61 | 53.30 | 659,833 | +0.87(+1.66%) |
Jan 08, 2024 | 51.44 | 52.54 | 51.44 | 52.43 | 418,744 | +1.07(+2.08%) |
Jan 05, 2024 | 51.33 | 51.67 | 51.24 | 51.36 | 408,786 | -0.08(-0.16%) |
Jan 04, 2024 | 51.56 | 51.92 | 51.40 | 51.44 | 435,951 | -0.27(-0.52%) |
Jan 03, 2024 | 51.86 | 52.28 | 51.58 | 51.71 | 728,714 | -0.74(-1.41%) |