Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 55.48 | 55.68 | 55.48 | 55.53 | 28,238 | -0.08(-0.14%) |
Mar 27, 2024 | 55.01 | 55.62 | 55.01 | 55.61 | 23,046 | +0.75(+1.37%) |
Mar 26, 2024 | 55.02 | 55.09 | 54.86 | 54.86 | 30,155 | -0.17(-0.31%) |
Mar 25, 2024 | 55.20 | 55.39 | 55.02 | 55.03 | 25,481 | -0.34(-0.61%) |
Mar 22, 2024 | 55.63 | 55.76 | 55.32 | 55.37 | 16,190 | -0.25(-0.46%) |
Mar 21, 2024 | 55.50 | 55.97 | 55.50 | 55.62 | 36,741 | +0.17(+0.31%) |
Mar 20, 2024 | 54.86 | 55.51 | 54.82 | 55.45 | 44,899 | +0.69(+1.26%) |
Mar 19, 2024 | 54.24 | 54.79 | 54.24 | 54.76 | 24,985 | +0.68(+1.26%) |
Mar 18, 2024 | 54.45 | 54.62 | 54.08 | 54.08 | 29,406 | -0.32(-0.59%) |
Mar 15, 2024 | 54.30 | 54.51 | 54.30 | 54.40 | 29,844 | +0.03(+0.06%) |
Mar 14, 2024 | 54.70 | 54.70 | 54.07 | 54.37 | 28,329 | -0.23(-0.42%) |
Mar 13, 2024 | 54.44 | 54.85 | 54.44 | 54.60 | 43,171 | +0.25(+0.46%) |
Mar 12, 2024 | 54.35 | 54.45 | 54.09 | 54.35 | 56,282 | +0.04(+0.07%) |
Mar 11, 2024 | 54.39 | 54.43 | 54.10 | 54.31 | 22,155 | -0.12(-0.22%) |
Mar 08, 2024 | 54.70 | 54.91 | 54.40 | 54.43 | 18,185 | -0.06(-0.11%) |
Mar 07, 2024 | 54.43 | 54.55 | 54.40 | 54.49 | 14,600 | +0.54(+1.00%) |
Mar 06, 2024 | 53.93 | 54.14 | 53.92 | 53.95 | 22,191 | +0.55(+1.03%) |
Mar 05, 2024 | 53.83 | 54.05 | 53.39 | 53.40 | 20,123 | -0.39(-0.73%) |
Mar 04, 2024 | 53.40 | 53.94 | 53.40 | 53.79 | 33,168 | +0.32(+0.60%) |
Mar 01, 2024 | 53.32 | 53.56 | 52.95 | 53.47 | 54,993 | +0.31(+0.58%) |
Feb 29, 2024 | 53.38 | 53.44 | 52.94 | 53.16 | 87,045 | +0.01(+0.02%) |
Feb 28, 2024 | 52.80 | 53.21 | 52.80 | 53.15 | 19,524 | -0.03(-0.06%) |
Feb 27, 2024 | 53.03 | 53.18 | 52.90 | 53.18 | 57,331 | +0.32(+0.61%) |
Feb 26, 2024 | 53.08 | 53.09 | 52.77 | 52.86 | 42,142 | -0.30(-0.56%) |
Feb 23, 2024 | 53.23 | 53.31 | 53.15 | 53.16 | 25,663 | +0.08(+0.15%) |
Feb 22, 2024 | 53.22 | 53.22 | 52.82 | 53.08 | 138,709 | +0.11(+0.21%) |
Feb 21, 2024 | 53.09 | 53.11 | 52.77 | 52.97 | 27,758 | -0.08(-0.15%) |
Feb 20, 2024 | 53.05 | 53.18 | 52.86 | 53.05 | 31,152 | -0.04(-0.08%) |
Feb 16, 2024 | 53.10 | 53.42 | 52.94 | 53.09 | 35,001 | -0.24(-0.45%) |
Feb 15, 2024 | 52.85 | 53.33 | 52.85 | 53.33 | 44,372 | +0.86(+1.64%) |
Feb 14, 2024 | 52.05 | 52.53 | 52.01 | 52.47 | 41,303 | +0.69(+1.32%) |
Feb 13, 2024 | 52.37 | 52.37 | 51.48 | 51.78 | 60,729 | -1.07(-2.02%) |
Feb 12, 2024 | 52.48 | 52.90 | 52.46 | 52.85 | 24,692 | +0.50(+0.96%) |
Feb 09, 2024 | 51.96 | 52.42 | 51.96 | 52.35 | 48,073 | +0.27(+0.52%) |
Feb 08, 2024 | 51.83 | 52.09 | 51.77 | 52.08 | 22,637 | +0.21(+0.40%) |
Feb 07, 2024 | 51.61 | 52.04 | 51.61 | 51.87 | 36,944 | +0.46(+0.89%) |
Feb 06, 2024 | 50.53 | 51.41 | 50.53 | 51.41 | 50,495 | +0.80(+1.58%) |
Feb 05, 2024 | 50.88 | 50.88 | 50.42 | 50.61 | 32,653 | -0.78(-1.51%) |
Feb 02, 2024 | 51.44 | 51.50 | 51.02 | 51.39 | 41,740 | -0.36(-0.70%) |
Feb 01, 2024 | 51.13 | 51.75 | 51.09 | 51.75 | 27,953 | +0.82(+1.61%) |
Jan 31, 2024 | 51.44 | 51.65 | 50.84 | 50.93 | 59,353 | -0.45(-0.88%) |
Jan 30, 2024 | 51.33 | 51.49 | 51.16 | 51.38 | 71,991 | -0.14(-0.27%) |
Jan 29, 2024 | 51.06 | 51.53 | 50.94 | 51.52 | 54,552 | +0.37(+0.72%) |
Jan 26, 2024 | 51.23 | 51.47 | 51.08 | 51.15 | 53,172 | +0.19(+0.37%) |
Jan 25, 2024 | 50.88 | 51.13 | 50.73 | 50.96 | 125,072 | +0.39(+0.77%) |
Jan 24, 2024 | 51.71 | 51.79 | 50.54 | 50.57 | 54,429 | -0.70(-1.37%) |
Jan 23, 2024 | 51.56 | 51.72 | 51.16 | 51.27 | 22,028 | -0.27(-0.52%) |
Jan 22, 2024 | 51.14 | 51.65 | 51.14 | 51.54 | 37,847 | +0.58(+1.14%) |
Jan 19, 2024 | 51.26 | 51.26 | 50.46 | 50.96 | 158,360 | -0.06(-0.12%) |
Jan 18, 2024 | 50.77 | 51.05 | 50.64 | 51.02 | 35,800 | +0.17(+0.33%) |
Jan 17, 2024 | 50.77 | 51.02 | 50.67 | 50.85 | 39,194 | -0.77(-1.48%) |
Jan 16, 2024 | 51.57 | 51.79 | 51.39 | 51.62 | 517,714 | -0.49(-0.94%) |
Jan 12, 2024 | 52.25 | 52.40 | 52.01 | 52.11 | 35,279 | +0.28(+0.54%) |
Jan 11, 2024 | 52.10 | 52.21 | 51.41 | 51.83 | 24,635 | -0.32(-0.61%) |
Jan 10, 2024 | 51.81 | 52.20 | 51.81 | 52.15 | 16,024 | +0.42(+0.81%) |
Jan 09, 2024 | 51.60 | 51.99 | 51.44 | 51.73 | 23,674 | -0.16(-0.31%) |
Jan 08, 2024 | 51.47 | 51.89 | 51.37 | 51.89 | 24,645 | +0.45(+0.87%) |
Jan 05, 2024 | 51.39 | 51.86 | 51.33 | 51.44 | 15,229 | -0.13(-0.25%) |
Jan 04, 2024 | 51.61 | 51.90 | 51.56 | 51.57 | 37,497 | -0.13(-0.25%) |
Jan 03, 2024 | 52.08 | 52.08 | 51.65 | 51.70 | 29,898 | -0.73(-1.39%) |