Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 58.75 | 58.80 | 58.44 | 58.85 | 670,557 | +0.23(+0.39%) |
Mar 27, 2024 | 59.91 | 60.00 | 58.16 | 58.62 | 650,602 | -0.84(-1.41%) |
Mar 26, 2024 | 59.72 | 59.72 | 58.82 | 59.46 | 609,479 | -0.14(-0.23%) |
Mar 25, 2024 | 61.22 | 61.55 | 59.47 | 59.60 | 654,100 | -1.57(-2.57%) |
Mar 22, 2024 | 62.58 | 62.58 | 61.01 | 61.17 | 674,042 | -0.67(-1.08%) |
Mar 21, 2024 | 61.89 | 62.35 | 61.30 | 61.84 | 502,800 | +0.19(+0.31%) |
Mar 20, 2024 | 60.92 | 61.90 | 60.38 | 61.65 | 662,913 | +0.93(+1.53%) |
Mar 19, 2024 | 60.06 | 60.77 | 59.56 | 60.72 | 426,366 | +0.28(+0.46%) |
Mar 18, 2024 | 59.43 | 60.84 | 59.19 | 60.44 | 585,082 | +1.03(+1.73%) |
Mar 15, 2024 | 59.04 | 60.09 | 59.04 | 59.41 | 3,003,504 | +0.01(+0.02%) |
Mar 14, 2024 | 59.26 | 59.74 | 59.01 | 59.40 | 515,540 | +0.00(+0.00%) |
Mar 13, 2024 | 59.47 | 60.50 | 59.26 | 59.40 | 736,155 | +0.06(+0.10%) |
Mar 12, 2024 | 58.99 | 60.85 | 58.94 | 59.34 | 939,377 | +0.85(+1.45%) |
Mar 11, 2024 | 58.41 | 58.99 | 58.20 | 58.49 | 593,382 | +0.65(+1.12%) |
Mar 08, 2024 | 57.85 | 58.41 | 57.51 | 57.84 | 367,389 | +0.30(+0.52%) |
Mar 07, 2024 | 57.54 | 57.87 | 56.86 | 57.54 | 385,548 | +0.37(+0.65%) |
Mar 06, 2024 | 57.26 | 57.54 | 56.48 | 57.17 | 396,297 | +0.32(+0.56%) |
Mar 05, 2024 | 56.81 | 57.90 | 56.16 | 56.85 | 478,050 | +0.19(+0.34%) |
Mar 04, 2024 | 55.81 | 57.12 | 55.81 | 56.66 | 533,928 | +0.86(+1.54%) |
Mar 01, 2024 | 58.13 | 58.13 | 54.88 | 55.80 | 676,811 | -1.69(-2.94%) |
Feb 29, 2024 | 58.03 | 58.34 | 56.78 | 57.49 | 420,294 | +0.09(+0.16%) |
Feb 28, 2024 | 57.68 | 58.28 | 57.20 | 57.40 | 370,867 | -0.55(-0.95%) |
Feb 27, 2024 | 58.58 | 58.85 | 57.55 | 57.95 | 392,221 | -0.49(-0.84%) |
Feb 26, 2024 | 57.42 | 58.54 | 56.92 | 58.44 | 455,968 | +1.02(+1.78%) |
Feb 23, 2024 | 57.09 | 57.55 | 56.95 | 57.42 | 325,826 | +0.01(+0.02%) |
Feb 22, 2024 | 57.14 | 57.52 | 56.02 | 57.41 | 486,761 | +0.11(+0.20%) |
Feb 21, 2024 | 57.97 | 58.33 | 57.07 | 57.30 | 578,514 | -1.02(-1.76%) |
Feb 20, 2024 | 56.80 | 60.07 | 56.67 | 58.32 | 611,301 | +0.99(+1.74%) |
Feb 16, 2024 | 56.86 | 57.70 | 56.38 | 57.33 | 358,048 | +0.23(+0.41%) |
Feb 15, 2024 | 56.17 | 57.40 | 56.05 | 57.09 | 447,788 | +1.21(+2.16%) |
Feb 14, 2024 | 55.17 | 55.97 | 54.89 | 55.88 | 437,226 | +0.92(+1.68%) |
Feb 13, 2024 | 55.18 | 55.92 | 54.53 | 54.96 | 493,697 | -1.13(-2.01%) |
Feb 12, 2024 | 55.73 | 56.50 | 55.73 | 56.09 | 468,944 | +0.53(+0.95%) |
Feb 09, 2024 | 55.45 | 55.77 | 55.00 | 55.56 | 317,914 | +0.06(+0.11%) |
Feb 08, 2024 | 55.76 | 56.00 | 54.80 | 55.50 | 383,608 | -0.26(-0.47%) |
Feb 07, 2024 | 55.88 | 56.02 | 55.12 | 55.76 | 441,099 | -0.41(-0.73%) |
Feb 06, 2024 | 55.71 | 56.30 | 55.54 | 56.17 | 374,152 | +0.29(+0.52%) |
Feb 05, 2024 | 56.94 | 56.94 | 55.77 | 55.88 | 410,030 | -1.06(-1.86%) |
Feb 02, 2024 | 56.06 | 57.10 | 55.68 | 56.94 | 541,773 | +0.84(+1.50%) |
Feb 01, 2024 | 55.84 | 56.14 | 54.90 | 56.10 | 394,681 | +0.68(+1.23%) |
Jan 31, 2024 | 55.29 | 55.97 | 54.88 | 55.42 | 719,018 | -0.17(-0.31%) |
Jan 30, 2024 | 54.80 | 55.81 | 54.63 | 55.59 | 607,671 | +0.66(+1.19%) |
Jan 29, 2024 | 55.72 | 55.80 | 54.76 | 54.93 | 744,010 | -1.11(-1.98%) |
Jan 26, 2024 | 56.40 | 56.40 | 55.18 | 56.04 | 331,420 | -0.08(-0.14%) |
Jan 25, 2024 | 54.77 | 56.18 | 54.77 | 56.12 | 571,547 | +1.55(+2.83%) |
Jan 24, 2024 | 54.88 | 55.66 | 54.39 | 54.57 | 401,244 | -0.15(-0.27%) |
Jan 23, 2024 | 55.13 | 55.97 | 54.71 | 54.72 | 477,623 | -0.22(-0.40%) |
Jan 22, 2024 | 54.07 | 55.13 | 53.90 | 54.94 | 628,470 | +0.91(+1.68%) |
Jan 19, 2024 | 54.38 | 54.44 | 53.48 | 54.04 | 401,097 | -0.14(-0.26%) |
Jan 18, 2024 | 54.15 | 54.19 | 53.27 | 54.18 | 388,866 | +0.17(+0.31%) |
Jan 17, 2024 | 53.89 | 54.36 | 53.77 | 54.01 | 435,125 | -0.27(-0.50%) |
Jan 16, 2024 | 54.72 | 54.84 | 54.09 | 54.28 | 434,535 | -0.52(-0.95%) |
Jan 12, 2024 | 54.44 | 55.27 | 54.44 | 54.79 | 404,703 | +0.67(+1.24%) |
Jan 11, 2024 | 54.26 | 54.50 | 53.81 | 54.13 | 480,214 | -0.30(-0.55%) |
Jan 10, 2024 | 54.51 | 54.59 | 53.88 | 54.43 | 432,971 | +0.09(+0.17%) |
Jan 09, 2024 | 54.81 | 54.91 | 53.85 | 54.34 | 595,188 | -0.79(-1.43%) |
Jan 08, 2024 | 55.18 | 55.41 | 54.63 | 55.12 | 659,165 | -0.07(-0.13%) |
Jan 05, 2024 | 56.35 | 57.17 | 55.00 | 55.19 | 989,413 | -0.99(-1.76%) |
Jan 04, 2024 | 53.16 | 57.33 | 52.91 | 56.18 | 2,060,141 | +1.44(+2.62%) |
Jan 03, 2024 | 56.22 | 56.22 | 54.54 | 54.74 | 1,568,956 | -1.82(-3.21%) |