Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 56.91 | 56.97 | 56.91 | 56.93 | 1,417 | -0.10(-0.17%) |
Mar 27, 2024 | 56.85 | 57.07 | 56.85 | 57.02 | 3,154 | +0.43(+0.76%) |
Mar 26, 2024 | 56.78 | 56.78 | 56.59 | 56.60 | 4,359 | +0.14(+0.24%) |
Mar 25, 2024 | 56.56 | 56.60 | 56.46 | 56.46 | 4,957 | -0.12(-0.21%) |
Mar 22, 2024 | 56.64 | 56.68 | 56.54 | 56.57 | 9,951 | -0.19(-0.33%) |
Mar 21, 2024 | 56.87 | 56.87 | 56.72 | 56.76 | 2,076 | -0.03(-0.05%) |
Mar 20, 2024 | 56.64 | 56.79 | 56.64 | 56.79 | 1,717 | +0.63(+1.12%) |
Mar 19, 2024 | 56.22 | 56.25 | 56.13 | 56.17 | 2,883 | +0.13(+0.24%) |
Mar 18, 2024 | 56.05 | 56.12 | 56.03 | 56.03 | 1,173 | -0.00(-0.00%) |
Mar 15, 2024 | 56.14 | 56.15 | 56.02 | 56.03 | 9,499 | +0.08(+0.14%) |
Mar 14, 2024 | 56.53 | 56.53 | 55.81 | 55.96 | 49,727 | -0.47(-0.83%) |
Mar 13, 2024 | 56.48 | 56.55 | 56.41 | 56.43 | 11,883 | -0.01(-0.01%) |
Mar 12, 2024 | 55.96 | 56.44 | 55.96 | 56.43 | 2,796 | +0.44(+0.79%) |
Mar 11, 2024 | 55.97 | 56.07 | 55.79 | 55.99 | 6,094 | -0.30(-0.53%) |
Mar 08, 2024 | 56.27 | 56.29 | 56.27 | 56.29 | 588 | -0.19(-0.34%) |
Mar 07, 2024 | 56.35 | 56.53 | 56.35 | 56.48 | 2,968 | +0.66(+1.18%) |
Mar 06, 2024 | 55.78 | 55.85 | 55.78 | 55.82 | 873 | +0.68(+1.23%) |
Mar 05, 2024 | 55.39 | 55.39 | 55.05 | 55.14 | 3,137 | -0.09(-0.16%) |
Mar 04, 2024 | 55.30 | 55.30 | 55.23 | 55.23 | 8,292 | -0.15(-0.27%) |
Mar 01, 2024 | 55.35 | 55.51 | 55.33 | 55.39 | 10,805 | +0.53(+0.97%) |
Feb 29, 2024 | 54.92 | 54.92 | 54.66 | 54.86 | 6,311 | +0.19(+0.34%) |
Feb 28, 2024 | 54.66 | 54.81 | 54.64 | 54.67 | 4,085 | -0.28(-0.50%) |
Feb 27, 2024 | 54.87 | 54.99 | 54.79 | 54.95 | 1,456 | +0.15(+0.28%) |
Feb 26, 2024 | 54.85 | 54.86 | 54.75 | 54.79 | 4,451 | -0.14(-0.25%) |
Feb 23, 2024 | 54.91 | 54.94 | 54.91 | 54.93 | 585 | +0.10(+0.19%) |
Feb 22, 2024 | 54.64 | 54.84 | 54.64 | 54.82 | 2,204 | +0.56(+1.03%) |
Feb 21, 2024 | 54.16 | 54.27 | 54.07 | 54.27 | 1,646 | +0.02(+0.05%) |
Feb 20, 2024 | 54.33 | 54.36 | 54.12 | 54.24 | 14,625 | +0.15(+0.28%) |
Feb 16, 2024 | 54.15 | 54.19 | 54.09 | 54.09 | 1,565 | +0.07(+0.12%) |
Feb 15, 2024 | 53.71 | 54.02 | 53.71 | 54.02 | 2,009 | +0.68(+1.27%) |
Feb 14, 2024 | 53.08 | 53.38 | 53.08 | 53.35 | 1,418 | +0.66(+1.26%) |
Feb 13, 2024 | 52.96 | 52.96 | 52.49 | 52.69 | 1,055 | -0.93(-1.73%) |
Feb 12, 2024 | 53.62 | 53.62 | 53.61 | 53.62 | 393 | +0.21(+0.40%) |
Feb 09, 2024 | 53.14 | 53.40 | 53.14 | 53.40 | 2,409 | +0.18(+0.34%) |
Feb 08, 2024 | 53.21 | 53.30 | 53.11 | 53.22 | 4,093 | -0.08(-0.14%) |
Feb 07, 2024 | 53.39 | 53.40 | 53.26 | 53.30 | 7,328 | -0.00(-0.01%) |
Feb 06, 2024 | 53.11 | 53.30 | 53.11 | 53.30 | 752 | +0.22(+0.41%) |
Feb 05, 2024 | 52.94 | 53.10 | 52.94 | 53.08 | 1,616 | -0.39(-0.72%) |
Feb 02, 2024 | 53.34 | 53.47 | 53.34 | 53.47 | 486 | -0.35(-0.65%) |
Feb 01, 2024 | 53.49 | 53.82 | 53.37 | 53.82 | 5,276 | +0.47(+0.88%) |
Jan 31, 2024 | 53.88 | 53.90 | 53.35 | 53.35 | 2,386 | -0.27(-0.51%) |
Jan 30, 2024 | 53.67 | 53.67 | 53.55 | 53.63 | 562 | -0.05(-0.09%) |
Jan 29, 2024 | 53.45 | 53.74 | 53.34 | 53.67 | 27,317 | +0.18(+0.35%) |
Jan 26, 2024 | 53.46 | 53.50 | 53.46 | 53.49 | 958 | +0.23(+0.44%) |
Jan 25, 2024 | 53.13 | 53.25 | 53.06 | 53.25 | 3,852 | +0.16(+0.29%) |
Jan 24, 2024 | 53.41 | 53.41 | 53.10 | 53.10 | 1,638 | +0.25(+0.48%) |
Jan 23, 2024 | 52.83 | 52.89 | 52.61 | 52.85 | 2,073 | -0.06(-0.11%) |
Jan 22, 2024 | 52.96 | 52.99 | 52.85 | 52.90 | 6,417 | +0.22(+0.42%) |
Jan 19, 2024 | 52.31 | 52.69 | 52.31 | 52.68 | 2,956 | +0.18(+0.35%) |
Jan 18, 2024 | 52.27 | 52.50 | 52.27 | 52.50 | 765 | +0.49(+0.93%) |
Jan 17, 2024 | 51.92 | 52.01 | 51.86 | 52.01 | 2,521 | -0.48(-0.91%) |
Jan 16, 2024 | 52.63 | 52.74 | 52.43 | 52.49 | 2,302 | -0.94(-1.76%) |
Jan 12, 2024 | 53.39 | 53.43 | 53.39 | 53.43 | 787 | +0.17(+0.32%) |
Jan 11, 2024 | 52.86 | 53.26 | 52.86 | 53.26 | 3,527 | -0.13(-0.24%) |
Jan 10, 2024 | 53.39 | 53.40 | 53.39 | 53.39 | 796 | +0.29(+0.54%) |
Jan 09, 2024 | 53.04 | 53.18 | 53.04 | 53.10 | 1,784 | -0.48(-0.90%) |
Jan 08, 2024 | 53.47 | 53.58 | 53.47 | 53.58 | 709 | +0.63(+1.18%) |
Jan 05, 2024 | 53.01 | 53.05 | 52.96 | 52.96 | 819 | +0.00(+0.01%) |
Jan 04, 2024 | 52.84 | 53.12 | 52.84 | 52.95 | 2,034 | +0.18(+0.34%) |
Jan 03, 2024 | 52.76 | 52.87 | 52.56 | 52.77 | 4,835 | -0.47(-0.87%) |