Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 61.41 | 61.46 | 61.33 | 61.43 | 5,084 | +0.17(+0.27%) |
Mar 27, 2024 | 60.87 | 61.26 | 60.82 | 61.26 | 9,397 | +0.68(+1.12%) |
Mar 26, 2024 | 60.83 | 60.91 | 60.56 | 60.58 | 21,399 | -0.08(-0.13%) |
Mar 25, 2024 | 60.74 | 60.84 | 60.66 | 60.66 | 28,662 | -0.20(-0.33%) |
Mar 22, 2024 | 61.06 | 61.06 | 60.85 | 60.86 | 33,881 | -0.24(-0.39%) |
Mar 21, 2024 | 61.01 | 61.25 | 61.01 | 61.10 | 7,128 | +0.49(+0.81%) |
Mar 20, 2024 | 60.03 | 60.61 | 60.03 | 60.61 | 1,697 | +0.71(+1.18%) |
Mar 19, 2024 | 59.47 | 59.90 | 59.44 | 59.90 | 9,653 | +0.31(+0.52%) |
Mar 18, 2024 | 59.79 | 59.82 | 59.59 | 59.59 | 9,561 | +0.21(+0.35%) |
Mar 15, 2024 | 59.21 | 59.55 | 59.21 | 59.38 | 14,544 | -0.27(-0.45%) |
Mar 14, 2024 | 60.18 | 60.18 | 59.39 | 59.65 | 109,318 | -0.37(-0.62%) |
Mar 13, 2024 | 60.15 | 60.15 | 59.94 | 60.02 | 17,126 | -0.11(-0.19%) |
Mar 12, 2024 | 59.82 | 60.14 | 59.78 | 60.14 | 13,966 | +0.52(+0.86%) |
Mar 11, 2024 | 59.62 | 59.62 | 59.50 | 59.62 | 13,860 | -0.10(-0.17%) |
Mar 08, 2024 | 60.16 | 60.45 | 59.71 | 59.72 | 12,645 | -0.37(-0.61%) |
Mar 07, 2024 | 59.98 | 60.09 | 59.93 | 60.09 | 17,044 | +0.56(+0.94%) |
Mar 06, 2024 | 59.71 | 59.71 | 59.37 | 59.53 | 8,447 | +0.23(+0.39%) |
Mar 05, 2024 | 59.45 | 59.62 | 59.13 | 59.30 | 30,978 | -0.44(-0.73%) |
Mar 04, 2024 | 59.61 | 59.94 | 59.61 | 59.74 | 35,885 | -0.05(-0.08%) |
Mar 01, 2024 | 59.38 | 59.81 | 59.38 | 59.79 | 10,694 | +0.48(+0.81%) |
Feb 29, 2024 | 59.28 | 59.39 | 59.19 | 59.31 | 19,607 | +0.29(+0.49%) |
Feb 28, 2024 | 58.91 | 59.14 | 58.83 | 59.02 | 36,350 | -0.14(-0.23%) |
Feb 27, 2024 | 59.04 | 59.16 | 58.99 | 59.16 | 19,134 | +0.20(+0.35%) |
Feb 26, 2024 | 59.07 | 59.12 | 58.95 | 58.96 | 4,228 | -0.12(-0.21%) |
Feb 23, 2024 | 59.11 | 59.11 | 59.01 | 59.08 | 4,710 | +0.12(+0.20%) |
Feb 22, 2024 | 58.47 | 59.02 | 58.47 | 58.96 | 6,770 | +1.06(+1.83%) |
Feb 21, 2024 | 57.75 | 57.94 | 57.54 | 57.91 | 1,902 | -0.01(-0.02%) |
Feb 20, 2024 | 57.86 | 58.00 | 57.78 | 57.92 | 11,156 | -0.36(-0.62%) |
Feb 16, 2024 | 58.57 | 58.67 | 58.24 | 58.28 | 7,893 | -0.39(-0.67%) |
Feb 15, 2024 | 58.37 | 58.68 | 58.37 | 58.67 | 8,485 | +0.48(+0.82%) |
Feb 14, 2024 | 57.88 | 58.19 | 57.68 | 58.19 | 8,144 | +0.65(+1.13%) |
Feb 13, 2024 | 57.58 | 57.71 | 57.18 | 57.54 | 9,188 | -1.08(-1.84%) |
Feb 12, 2024 | 58.49 | 58.68 | 58.49 | 58.61 | 916 | +0.20(+0.34%) |
Feb 09, 2024 | 58.04 | 58.42 | 58.04 | 58.42 | 4,275 | +0.47(+0.81%) |
Feb 08, 2024 | 57.86 | 57.97 | 57.76 | 57.95 | 7,474 | +0.14(+0.25%) |
Feb 07, 2024 | 57.75 | 57.89 | 57.68 | 57.81 | 21,393 | +0.43(+0.75%) |
Feb 06, 2024 | 57.42 | 57.42 | 57.21 | 57.37 | 6,191 | +0.11(+0.19%) |
Feb 05, 2024 | 57.36 | 57.43 | 57.06 | 57.27 | 7,454 | -0.40(-0.69%) |
Feb 02, 2024 | 56.99 | 57.76 | 56.99 | 57.67 | 10,127 | +0.61(+1.07%) |
Feb 01, 2024 | 56.76 | 57.06 | 56.45 | 57.06 | 12,425 | +0.57(+1.00%) |
Jan 31, 2024 | 57.15 | 57.19 | 56.49 | 56.49 | 10,639 | -1.03(-1.79%) |
Jan 30, 2024 | 57.44 | 57.53 | 57.44 | 57.52 | 5,179 | -0.05(-0.09%) |
Jan 29, 2024 | 57.12 | 57.57 | 57.05 | 57.57 | 3,197 | +0.48(+0.85%) |
Jan 26, 2024 | 57.18 | 57.19 | 57.03 | 57.08 | 6,902 | -0.03(-0.06%) |
Jan 25, 2024 | 57.10 | 57.25 | 56.94 | 57.12 | 14,141 | +0.33(+0.58%) |
Jan 24, 2024 | 57.08 | 57.25 | 56.78 | 56.79 | 26,853 | -0.09(-0.16%) |
Jan 23, 2024 | 57.01 | 57.01 | 56.71 | 56.88 | 14,739 | +0.01(+0.01%) |
Jan 22, 2024 | 56.88 | 56.93 | 56.74 | 56.87 | 6,857 | +0.43(+0.77%) |
Jan 19, 2024 | 55.88 | 56.51 | 55.88 | 56.44 | 19,600 | +0.71(+1.27%) |
Jan 18, 2024 | 55.53 | 55.75 | 55.29 | 55.73 | 12,153 | +0.52(+0.94%) |
Jan 17, 2024 | 55.07 | 55.24 | 54.99 | 55.21 | 11,495 | -0.32(-0.57%) |
Jan 16, 2024 | 55.42 | 55.60 | 55.28 | 55.53 | 9,247 | -0.16(-0.29%) |
Jan 12, 2024 | 55.89 | 55.89 | 55.64 | 55.69 | 1,838 | -0.09(-0.16%) |
Jan 11, 2024 | 55.73 | 55.84 | 55.35 | 55.78 | 13,826 | -0.05(-0.09%) |
Jan 10, 2024 | 55.82 | 55.86 | 55.73 | 55.83 | 4,239 | +0.31(+0.56%) |
Jan 09, 2024 | 55.31 | 55.58 | 55.31 | 55.52 | 9,409 | -0.17(-0.30%) |
Jan 08, 2024 | 55.02 | 55.69 | 55.02 | 55.69 | 2,650 | +0.76(+1.38%) |
Jan 05, 2024 | 54.83 | 55.22 | 54.82 | 54.93 | 8,663 | +0.12(+0.21%) |
Jan 04, 2024 | 54.83 | 55.17 | 54.82 | 54.82 | 15,701 | -0.11(-0.19%) |
Jan 03, 2024 | 55.29 | 55.33 | 54.88 | 54.92 | 8,684 | -0.75(-1.34%) |