Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 54.97 | 55.79 | 54.90 | 55.33 | 79,884 | +0.02(+0.04%) |
Mar 27, 2024 | 54.98 | 55.87 | 54.49 | 55.31 | 64,265 | +0.62(+1.13%) |
Mar 26, 2024 | 54.24 | 54.85 | 53.86 | 54.69 | 52,581 | +0.11(+0.20%) |
Mar 25, 2024 | 53.74 | 54.61 | 53.63 | 54.58 | 31,024 | +1.08(+2.02%) |
Mar 22, 2024 | 53.57 | 53.89 | 53.07 | 53.50 | 53,042 | -0.07(-0.13%) |
Mar 21, 2024 | 53.59 | 53.96 | 52.99 | 53.57 | 31,711 | +0.10(+0.19%) |
Mar 20, 2024 | 50.99 | 53.80 | 50.99 | 53.47 | 28,767 | +2.23(+4.35%) |
Mar 19, 2024 | 50.89 | 51.88 | 50.89 | 51.24 | 26,587 | +0.24(+0.47%) |
Mar 18, 2024 | 51.24 | 51.24 | 49.96 | 51.00 | 46,124 | +0.26(+0.51%) |
Mar 15, 2024 | 49.06 | 50.87 | 49.06 | 50.74 | 57,811 | +1.33(+2.69%) |
Mar 14, 2024 | 50.56 | 50.56 | 49.14 | 49.41 | 21,712 | -1.47(-2.89%) |
Mar 13, 2024 | 52.06 | 52.26 | 50.05 | 50.88 | 45,033 | -1.10(-2.12%) |
Mar 12, 2024 | 52.41 | 53.14 | 51.90 | 51.98 | 13,983 | -0.90(-1.70%) |
Mar 11, 2024 | 52.62 | 53.63 | 52.62 | 52.88 | 13,377 | -0.55(-1.03%) |
Mar 08, 2024 | 54.21 | 54.21 | 53.19 | 53.43 | 46,368 | -0.17(-0.32%) |
Mar 07, 2024 | 53.54 | 54.53 | 52.80 | 53.60 | 27,734 | +0.62(+1.17%) |
Mar 06, 2024 | 53.80 | 53.80 | 52.36 | 52.98 | 29,388 | -0.94(-1.74%) |
Mar 05, 2024 | 52.78 | 54.21 | 52.78 | 53.92 | 20,226 | +0.78(+1.47%) |
Mar 04, 2024 | 53.24 | 53.99 | 52.93 | 53.14 | 27,184 | +0.16(+0.30%) |
Mar 01, 2024 | 52.99 | 53.32 | 52.72 | 52.98 | 47,097 | -0.40(-0.75%) |
Feb 29, 2024 | 53.41 | 54.06 | 52.81 | 53.38 | 22,248 | +0.80(+1.52%) |
Feb 28, 2024 | 52.50 | 53.06 | 52.49 | 52.58 | 28,623 | -0.41(-0.77%) |
Feb 27, 2024 | 53.64 | 53.64 | 52.59 | 52.99 | 38,775 | +0.01(+0.02%) |
Feb 26, 2024 | 52.51 | 54.30 | 52.26 | 52.98 | 14,471 | -0.01(-0.02%) |
Feb 23, 2024 | 52.45 | 53.04 | 52.15 | 52.99 | 12,845 | +0.30(+0.57%) |
Feb 22, 2024 | 52.29 | 53.00 | 52.29 | 52.69 | 15,466 | +0.50(+0.96%) |
Feb 21, 2024 | 52.89 | 52.90 | 51.67 | 52.19 | 13,507 | -0.55(-1.04%) |
Feb 20, 2024 | 53.78 | 53.78 | 52.25 | 52.74 | 16,506 | -1.05(-1.95%) |
Feb 16, 2024 | 54.10 | 54.41 | 53.33 | 53.79 | 18,072 | -0.31(-0.57%) |
Feb 15, 2024 | 53.33 | 54.62 | 52.81 | 54.10 | 28,449 | +0.86(+1.61%) |
Feb 14, 2024 | 52.99 | 53.36 | 52.01 | 53.24 | 15,757 | +1.24(+2.38%) |
Feb 13, 2024 | 54.05 | 55.10 | 51.59 | 52.00 | 23,402 | -3.35(-6.05%) |
Feb 12, 2024 | 54.79 | 55.77 | 54.64 | 55.35 | 16,094 | +1.25(+2.31%) |
Feb 09, 2024 | 53.43 | 54.10 | 53.00 | 54.10 | 8,018 | +1.06(+2.00%) |
Feb 08, 2024 | 54.95 | 54.95 | 53.04 | 53.04 | 7,572 | +0.17(+0.32%) |
Feb 07, 2024 | 53.42 | 53.43 | 50.99 | 52.87 | 22,323 | -0.13(-0.25%) |
Feb 06, 2024 | 53.12 | 53.89 | 52.86 | 53.00 | 13,965 | +0.25(+0.47%) |
Feb 05, 2024 | 52.74 | 53.72 | 52.13 | 52.75 | 17,030 | +0.02(+0.04%) |
Feb 02, 2024 | 52.93 | 54.85 | 52.37 | 52.73 | 20,744 | -0.88(-1.64%) |
Feb 01, 2024 | 54.99 | 55.98 | 53.12 | 53.61 | 18,898 | -1.20(-2.19%) |
Jan 31, 2024 | 58.98 | 58.98 | 54.30 | 54.81 | 35,052 | -3.65(-6.24%) |
Jan 30, 2024 | 56.60 | 58.77 | 55.15 | 58.46 | 28,136 | +1.36(+2.38%) |
Jan 29, 2024 | 55.98 | 57.58 | 55.98 | 57.10 | 34,607 | +1.50(+2.70%) |
Jan 26, 2024 | 56.33 | 56.73 | 54.70 | 55.60 | 29,712 | -0.26(-0.47%) |
Jan 25, 2024 | 54.99 | 56.31 | 53.44 | 55.86 | 32,618 | +1.48(+2.72%) |
Jan 24, 2024 | 54.78 | 54.78 | 53.67 | 54.38 | 5,809 | +0.53(+0.98%) |
Jan 23, 2024 | 55.94 | 56.47 | 53.85 | 53.85 | 14,289 | -1.61(-2.90%) |
Jan 22, 2024 | 53.92 | 55.73 | 53.92 | 55.46 | 8,295 | +1.82(+3.39%) |
Jan 19, 2024 | 52.67 | 53.83 | 52.48 | 53.64 | 10,264 | +1.16(+2.21%) |
Jan 18, 2024 | 52.14 | 52.48 | 51.17 | 52.48 | 6,486 | +0.47(+0.90%) |
Jan 17, 2024 | 51.28 | 52.44 | 50.14 | 52.01 | 12,429 | +0.17(+0.33%) |
Jan 16, 2024 | 51.94 | 52.31 | 51.28 | 51.84 | 12,997 | +0.16(+0.31%) |
Jan 12, 2024 | 52.48 | 52.48 | 51.39 | 51.68 | 11,835 | -0.13(-0.25%) |
Jan 11, 2024 | 51.66 | 52.03 | 50.75 | 51.81 | 16,562 | -0.83(-1.58%) |
Jan 10, 2024 | 52.22 | 53.02 | 51.74 | 52.64 | 12,579 | +0.23(+0.44%) |
Jan 09, 2024 | 53.41 | 53.41 | 51.47 | 52.41 | 8,751 | -1.62(-3.00%) |
Jan 08, 2024 | 53.90 | 54.16 | 53.81 | 54.03 | 5,690 | +0.01(+0.02%) |
Jan 05, 2024 | 53.58 | 54.74 | 53.58 | 54.02 | 12,971 | +0.29(+0.54%) |
Jan 04, 2024 | 53.14 | 54.24 | 53.13 | 53.73 | 19,665 | +0.76(+1.43%) |
Jan 03, 2024 | 54.74 | 54.85 | 52.97 | 52.97 | 14,928 | -1.72(-3.14%) |