Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 55.65 | 55.74 | 55.51 | 55.67 | 84,751 | -0.01(-0.02%) |
Mar 27, 2024 | 55.53 | 55.68 | 55.50 | 55.68 | 315,113 | +0.34(+0.61%) |
Mar 26, 2024 | 55.50 | 55.50 | 55.34 | 55.34 | 79,052 | -0.02(-0.04%) |
Mar 25, 2024 | 55.45 | 55.47 | 55.36 | 55.36 | 106,534 | -0.11(-0.20%) |
Mar 22, 2024 | 55.57 | 55.59 | 55.47 | 55.47 | 113,583 | -0.08(-0.14%) |
Mar 21, 2024 | 55.55 | 55.67 | 55.54 | 55.55 | 131,509 | +0.14(+0.25%) |
Mar 20, 2024 | 55.00 | 55.44 | 55.00 | 55.41 | 385,540 | +0.38(+0.69%) |
Mar 19, 2024 | 54.83 | 55.05 | 54.78 | 55.03 | 116,731 | +0.16(+0.29%) |
Mar 18, 2024 | 54.90 | 55.01 | 54.85 | 54.87 | 96,616 | +0.11(+0.20%) |
Mar 15, 2024 | 54.89 | 54.94 | 54.69 | 54.76 | 177,402 | -0.17(-0.31%) |
Mar 14, 2024 | 55.27 | 55.27 | 54.76 | 54.93 | 401,274 | -0.26(-0.47%) |
Mar 13, 2024 | 55.28 | 55.28 | 55.11 | 55.19 | 402,969 | -0.08(-0.14%) |
Mar 12, 2024 | 55.05 | 55.28 | 54.91 | 55.27 | 133,718 | +0.30(+0.55%) |
Mar 11, 2024 | 55.01 | 55.01 | 54.84 | 54.97 | 78,649 | -0.12(-0.22%) |
Mar 08, 2024 | 55.30 | 55.45 | 55.04 | 55.09 | 121,082 | -0.11(-0.20%) |
Mar 07, 2024 | 55.03 | 55.24 | 55.03 | 55.20 | 96,235 | +0.39(+0.71%) |
Mar 06, 2024 | 54.76 | 54.97 | 54.70 | 54.81 | 285,535 | +0.29(+0.53%) |
Mar 05, 2024 | 54.62 | 54.76 | 54.40 | 54.52 | 144,296 | -0.16(-0.29%) |
Mar 04, 2024 | 54.65 | 54.78 | 54.65 | 54.68 | 66,385 | -0.08(-0.15%) |
Mar 01, 2024 | 54.36 | 54.79 | 54.36 | 54.76 | 179,343 | +0.39(+0.72%) |
Feb 29, 2024 | 54.32 | 54.46 | 54.24 | 54.37 | 100,051 | +0.18(+0.33%) |
Feb 28, 2024 | 54.20 | 54.25 | 54.11 | 54.19 | 117,173 | -0.12(-0.22%) |
Feb 27, 2024 | 54.35 | 54.35 | 54.24 | 54.31 | 108,838 | +0.04(+0.07%) |
Feb 26, 2024 | 54.44 | 54.44 | 54.22 | 54.27 | 129,303 | -0.14(-0.26%) |
Feb 23, 2024 | 54.35 | 54.47 | 54.30 | 54.41 | 156,180 | +0.12(+0.22%) |
Feb 22, 2024 | 54.05 | 54.33 | 54.05 | 54.29 | 323,837 | +0.54(+1.00%) |
Feb 21, 2024 | 53.67 | 53.76 | 53.54 | 53.75 | 184,735 | +0.00(+0.00%) |
Feb 20, 2024 | 53.88 | 53.91 | 53.67 | 53.75 | 312,353 | -0.08(-0.15%) |
Feb 16, 2024 | 53.92 | 54.02 | 53.78 | 53.83 | 138,259 | -0.12(-0.22%) |
Feb 15, 2024 | 53.79 | 53.97 | 53.74 | 53.95 | 125,058 | +0.31(+0.58%) |
Feb 14, 2024 | 53.37 | 53.66 | 53.37 | 53.64 | 137,081 | +0.47(+0.88%) |
Feb 13, 2024 | 53.26 | 53.36 | 53.00 | 53.17 | 129,167 | -0.70(-1.30%) |
Feb 12, 2024 | 53.88 | 54.03 | 53.84 | 53.87 | 141,616 | +0.07(+0.13%) |
Feb 09, 2024 | 53.65 | 53.83 | 53.63 | 53.80 | 183,231 | +0.15(+0.28%) |
Feb 08, 2024 | 53.69 | 53.69 | 53.58 | 53.65 | 131,561 | -0.07(-0.13%) |
Feb 07, 2024 | 53.66 | 53.76 | 53.63 | 53.72 | 156,162 | +0.13(+0.24%) |
Feb 06, 2024 | 53.35 | 53.59 | 53.35 | 53.59 | 184,253 | +0.25(+0.47%) |
Feb 05, 2024 | 53.44 | 53.44 | 53.13 | 53.34 | 222,048 | -0.27(-0.50%) |
Feb 02, 2024 | 53.45 | 53.68 | 53.39 | 53.61 | 336,770 | -0.03(-0.06%) |
Feb 01, 2024 | 53.33 | 53.66 | 53.32 | 53.64 | 555,454 | +0.46(+0.86%) |
Jan 31, 2024 | 53.50 | 53.60 | 53.12 | 53.18 | 213,964 | -0.27(-0.51%) |
Jan 30, 2024 | 53.53 | 53.54 | 53.35 | 53.45 | 420,298 | -0.06(-0.11%) |
Jan 29, 2024 | 53.31 | 53.54 | 53.23 | 53.51 | 457,684 | +0.28(+0.53%) |
Jan 26, 2024 | 53.22 | 53.33 | 53.19 | 53.23 | 264,141 | +0.02(+0.04%) |
Jan 25, 2024 | 53.20 | 53.23 | 53.07 | 53.21 | 337,015 | +0.23(+0.43%) |
Jan 24, 2024 | 53.24 | 53.28 | 52.97 | 52.98 | 213,648 | +0.06(+0.11%) |
Jan 23, 2024 | 52.92 | 52.94 | 52.77 | 52.92 | 156,349 | +0.02(+0.04%) |
Jan 22, 2024 | 52.86 | 53.04 | 52.84 | 52.90 | 731,795 | +0.12(+0.23%) |
Jan 19, 2024 | 52.56 | 52.81 | 52.42 | 52.78 | 384,139 | +0.28(+0.53%) |
Jan 18, 2024 | 52.36 | 52.52 | 52.26 | 52.50 | 411,539 | +0.25(+0.48%) |
Jan 17, 2024 | 52.30 | 52.30 | 52.07 | 52.25 | 274,705 | -0.31(-0.59%) |
Jan 16, 2024 | 52.71 | 52.79 | 52.45 | 52.56 | 534,194 | -0.45(-0.85%) |
Jan 12, 2024 | 53.02 | 53.22 | 52.94 | 53.01 | 504,360 | +0.08(+0.15%) |
Jan 11, 2024 | 52.87 | 52.97 | 52.56 | 52.93 | 761,099 | +0.10(+0.19%) |
Jan 10, 2024 | 52.78 | 52.90 | 52.74 | 52.83 | 291,789 | +0.17(+0.32%) |
Jan 09, 2024 | 52.61 | 52.79 | 52.59 | 52.66 | 331,390 | -0.12(-0.23%) |
Jan 08, 2024 | 52.44 | 52.88 | 52.44 | 52.78 | 847,908 | +0.34(+0.65%) |
Jan 05, 2024 | 52.42 | 52.71 | 52.32 | 52.44 | 485,801 | +0.02(+0.04%) |
Jan 04, 2024 | 52.44 | 52.66 | 52.41 | 52.42 | 218,563 | -0.15(-0.29%) |
Jan 03, 2024 | 52.66 | 52.71 | 52.42 | 52.57 | 362,687 | -0.24(-0.45%) |