Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 59.10 | 59.16 | 59.04 | 59.16 | 5,094 | +0.23(+0.40%) |
Mar 27, 2024 | 58.17 | 58.93 | 58.17 | 58.93 | 2,957 | +0.21(+0.36%) |
Mar 26, 2024 | 58.82 | 59.01 | 58.72 | 58.72 | 9,664 | -0.14(-0.24%) |
Mar 25, 2024 | 59.01 | 59.15 | 58.82 | 58.86 | 7,151 | -0.73(-1.23%) |
Mar 22, 2024 | 59.64 | 59.66 | 59.57 | 59.59 | 4,124 | -0.94(-1.55%) |
Mar 21, 2024 | 60.58 | 60.78 | 60.40 | 60.53 | 2,329 | -0.93(-1.51%) |
Mar 20, 2024 | 60.71 | 61.46 | 60.55 | 61.46 | 4,625 | +1.66(+2.78%) |
Mar 19, 2024 | 59.36 | 59.80 | 59.36 | 59.80 | 4,289 | +0.60(+1.01%) |
Mar 18, 2024 | 59.48 | 59.48 | 59.20 | 59.20 | 2,812 | -0.79(-1.32%) |
Mar 15, 2024 | 59.87 | 59.99 | 59.60 | 59.99 | 3,049 | +0.47(+0.79%) |
Mar 14, 2024 | 59.67 | 59.67 | 59.00 | 59.52 | 2,376 | -0.45(-0.75%) |
Mar 13, 2024 | 59.96 | 59.97 | 59.62 | 59.97 | 4,577 | -1.55(-2.52%) |
Mar 12, 2024 | 60.32 | 61.52 | 60.27 | 61.52 | 4,112 | +1.41(+2.35%) |
Mar 11, 2024 | 59.73 | 60.11 | 59.37 | 60.11 | 7,091 | -0.04(-0.07%) |
Mar 08, 2024 | 60.20 | 60.20 | 59.99 | 60.15 | 3,920 | +0.38(+0.64%) |
Mar 07, 2024 | 59.49 | 59.77 | 59.49 | 59.77 | 9,242 | +0.52(+0.88%) |
Mar 06, 2024 | 58.77 | 59.43 | 58.74 | 59.25 | 11,183 | +1.12(+1.93%) |
Mar 05, 2024 | 58.25 | 58.32 | 57.94 | 58.13 | 5,628 | -0.34(-0.58%) |
Mar 04, 2024 | 58.17 | 58.52 | 58.09 | 58.47 | 6,043 | -0.28(-0.47%) |
Mar 01, 2024 | 58.32 | 58.81 | 58.11 | 58.75 | 3,411 | +0.66(+1.13%) |
Feb 29, 2024 | 58.41 | 58.41 | 57.98 | 58.09 | 12,047 | -0.05(-0.09%) |
Feb 28, 2024 | 57.94 | 58.21 | 57.93 | 58.14 | 4,061 | -0.83(-1.41%) |
Feb 27, 2024 | 59.01 | 59.06 | 58.89 | 58.98 | 5,480 | +0.16(+0.28%) |
Feb 26, 2024 | 58.98 | 58.98 | 58.72 | 58.81 | 2,786 | -0.57(-0.95%) |
Feb 23, 2024 | 59.51 | 59.51 | 59.34 | 59.38 | 2,621 | +0.64(+1.10%) |
Feb 22, 2024 | 58.40 | 58.82 | 58.40 | 58.73 | 2,410 | +0.11(+0.19%) |
Feb 21, 2024 | 58.07 | 58.66 | 58.05 | 58.62 | 4,967 | +0.49(+0.84%) |
Feb 20, 2024 | 57.75 | 58.14 | 57.75 | 58.13 | 3,826 | -0.31(-0.53%) |
Feb 16, 2024 | 57.97 | 58.44 | 57.97 | 58.44 | 1,891 | +0.84(+1.46%) |
Feb 15, 2024 | 57.34 | 57.60 | 57.31 | 57.60 | 4,309 | +0.51(+0.89%) |
Feb 14, 2024 | 56.92 | 57.28 | 56.92 | 57.09 | 4,592 | +0.99(+1.76%) |
Feb 13, 2024 | 55.73 | 56.28 | 55.73 | 56.10 | 7,709 | -1.85(-3.19%) |
Feb 12, 2024 | 57.85 | 58.22 | 57.85 | 57.95 | 5,383 | +1.46(+2.59%) |
Feb 09, 2024 | 56.05 | 56.50 | 56.05 | 56.49 | 3,728 | -0.22(-0.39%) |
Feb 08, 2024 | 56.75 | 56.77 | 56.66 | 56.71 | 5,213 | -0.02(-0.04%) |
Feb 07, 2024 | 56.85 | 56.85 | 56.65 | 56.73 | 2,879 | -0.21(-0.37%) |
Feb 06, 2024 | 56.83 | 57.01 | 56.83 | 56.94 | 5,463 | +0.30(+0.53%) |
Feb 05, 2024 | 56.41 | 56.67 | 56.33 | 56.64 | 4,930 | -0.59(-1.03%) |
Feb 02, 2024 | 57.24 | 57.30 | 57.21 | 57.23 | 3,282 | -1.30(-2.22%) |
Feb 01, 2024 | 58.10 | 58.56 | 58.10 | 58.53 | 5,857 | +0.78(+1.36%) |
Jan 31, 2024 | 58.38 | 58.38 | 57.75 | 57.75 | 1,800 | -1.06(-1.81%) |
Jan 30, 2024 | 58.79 | 58.81 | 58.52 | 58.81 | 5,184 | +0.24(+0.42%) |
Jan 29, 2024 | 58.32 | 58.57 | 58.21 | 58.57 | 2,514 | +0.07(+0.12%) |
Jan 26, 2024 | 58.93 | 58.93 | 58.49 | 58.50 | 3,440 | +0.66(+1.15%) |
Jan 25, 2024 | 58.10 | 58.10 | 57.52 | 57.83 | 3,381 | +0.53(+0.93%) |
Jan 24, 2024 | 57.87 | 57.99 | 57.30 | 57.30 | 2,650 | +0.45(+0.79%) |
Jan 23, 2024 | 56.95 | 57.00 | 56.72 | 56.85 | 5,154 | -0.19(-0.33%) |
Jan 22, 2024 | 57.33 | 57.37 | 56.98 | 57.04 | 4,605 | +0.53(+0.95%) |
Jan 19, 2024 | 56.01 | 56.55 | 55.98 | 56.51 | 2,667 | +0.27(+0.48%) |
Jan 18, 2024 | 55.82 | 56.28 | 55.49 | 56.23 | 5,439 | -0.45(-0.80%) |
Jan 17, 2024 | 56.50 | 56.69 | 56.48 | 56.69 | 4,057 | -2.95(-4.95%) |
Jan 16, 2024 | 59.66 | 59.88 | 59.64 | 59.64 | 4,172 | -1.50(-2.45%) |
Jan 12, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 1,297 | +1.01(+1.69%) |
Jan 11, 2024 | 59.60 | 60.12 | 59.60 | 60.12 | 4,367 | -0.41(-0.67%) |
Jan 10, 2024 | 60.47 | 60.71 | 60.39 | 60.53 | 5,734 | -0.81(-1.32%) |
Jan 09, 2024 | 61.52 | 61.55 | 61.31 | 61.34 | 3,012 | -0.45(-0.73%) |
Jan 08, 2024 | 61.42 | 61.93 | 61.42 | 61.79 | 2,232 | +0.53(+0.87%) |
Jan 05, 2024 | 60.40 | 61.26 | 60.40 | 61.26 | 1,805 | +0.46(+0.76%) |
Jan 04, 2024 | 60.68 | 61.02 | 60.68 | 60.80 | 3,086 | -0.04(-0.07%) |
Jan 03, 2024 | 60.42 | 60.95 | 60.42 | 60.84 | 6,525 | -2.06(-3.27%) |