Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 54.51 | 54.71 | 54.70 | 54.58 | 451,476 | +0.20(+0.37%) |
Mar 27, 2024 | 54.35 | 54.74 | 54.12 | 54.38 | 513,824 | +0.10(+0.18%) |
Mar 26, 2024 | 54.32 | 54.72 | 54.04 | 54.28 | 379,108 | +0.22(+0.41%) |
Mar 25, 2024 | 54.21 | 54.48 | 54.06 | 54.06 | 334,009 | -0.14(-0.26%) |
Mar 22, 2024 | 54.92 | 55.13 | 54.19 | 54.20 | 288,540 | -0.87(-1.58%) |
Mar 21, 2024 | 55.22 | 55.46 | 55.03 | 55.07 | 315,073 | -0.01(-0.02%) |
Mar 20, 2024 | 54.46 | 55.17 | 54.46 | 55.08 | 262,021 | +0.47(+0.86%) |
Mar 19, 2024 | 54.49 | 54.85 | 54.38 | 54.61 | 251,030 | +0.08(+0.15%) |
Mar 18, 2024 | 54.59 | 54.95 | 54.47 | 54.53 | 297,052 | -0.10(-0.18%) |
Mar 15, 2024 | 54.47 | 54.90 | 54.41 | 54.63 | 441,448 | +0.05(+0.09%) |
Mar 14, 2024 | 55.20 | 55.20 | 54.20 | 54.58 | 226,367 | -0.59(-1.07%) |
Mar 13, 2024 | 54.91 | 55.29 | 54.91 | 55.17 | 845,386 | +0.34(+0.62%) |
Mar 12, 2024 | 54.93 | 55.14 | 54.53 | 54.83 | 274,034 | -0.10(-0.18%) |
Mar 11, 2024 | 54.65 | 54.98 | 54.51 | 54.93 | 327,181 | -0.05(-0.09%) |
Mar 08, 2024 | 55.31 | 55.43 | 54.90 | 54.98 | 414,699 | -0.15(-0.27%) |
Mar 07, 2024 | 54.57 | 55.30 | 54.50 | 55.13 | 1,279,950 | +0.88(+1.62%) |
Mar 06, 2024 | 53.98 | 54.52 | 53.92 | 54.25 | 993,625 | +0.58(+1.08%) |
Mar 05, 2024 | 53.32 | 53.89 | 53.19 | 53.67 | 953,277 | +0.44(+0.83%) |
Mar 04, 2024 | 53.24 | 53.58 | 53.10 | 53.23 | 286,919 | -0.28(-0.52%) |
Mar 01, 2024 | 53.08 | 53.84 | 53.01 | 53.51 | 678,934 | +0.39(+0.73%) |
Feb 29, 2024 | 53.94 | 53.94 | 53.10 | 53.12 | 1,080,515 | -0.72(-1.34%) |
Feb 28, 2024 | 53.74 | 54.23 | 53.55 | 53.84 | 361,221 | -0.03(-0.06%) |
Feb 27, 2024 | 54.34 | 54.34 | 53.59 | 53.87 | 3,807,808 | -0.12(-0.22%) |
Feb 26, 2024 | 54.23 | 54.55 | 53.84 | 53.99 | 497,438 | -0.34(-0.62%) |
Feb 23, 2024 | 54.19 | 54.56 | 54.10 | 54.33 | 2,157,725 | +0.35(+0.66%) |
Feb 22, 2024 | 53.29 | 54.02 | 53.10 | 53.97 | 879,507 | +1.03(+1.94%) |
Feb 21, 2024 | 53.57 | 53.57 | 52.67 | 52.95 | 591,731 | -0.58(-1.09%) |
Feb 20, 2024 | 53.01 | 53.62 | 52.95 | 53.53 | 745,270 | +0.34(+0.63%) |
Feb 16, 2024 | 52.73 | 53.34 | 52.63 | 53.19 | 409,221 | +0.48(+0.92%) |
Feb 15, 2024 | 51.94 | 52.94 | 51.94 | 52.71 | 673,789 | +0.87(+1.67%) |
Feb 14, 2024 | 51.29 | 51.90 | 51.18 | 51.84 | 363,464 | +0.76(+1.49%) |
Feb 13, 2024 | 51.59 | 51.66 | 50.59 | 51.08 | 1,027,089 | -1.00(-1.91%) |
Feb 12, 2024 | 52.41 | 52.54 | 51.91 | 52.08 | 611,052 | -0.26(-0.49%) |
Feb 09, 2024 | 52.06 | 52.48 | 51.62 | 52.33 | 606,362 | +0.31(+0.59%) |
Feb 08, 2024 | 51.84 | 52.19 | 51.25 | 52.03 | 571,309 | +0.20(+0.38%) |
Feb 07, 2024 | 51.43 | 52.04 | 51.43 | 51.83 | 722,040 | +0.28(+0.54%) |
Feb 06, 2024 | 50.55 | 51.57 | 50.51 | 51.56 | 836,808 | +1.22(+2.43%) |
Feb 05, 2024 | 50.62 | 50.65 | 50.17 | 50.33 | 808,348 | -0.58(-1.14%) |
Feb 02, 2024 | 50.72 | 51.25 | 50.55 | 50.91 | 698,448 | -0.31(-0.60%) |
Feb 01, 2024 | 50.97 | 51.30 | 50.30 | 51.22 | 961,849 | +0.10(+0.19%) |
Jan 31, 2024 | 51.31 | 51.88 | 51.04 | 51.12 | 614,735 | -0.02(-0.04%) |
Jan 30, 2024 | 50.81 | 51.31 | 50.77 | 51.14 | 473,566 | +0.16(+0.31%) |
Jan 29, 2024 | 50.53 | 51.00 | 50.39 | 50.98 | 407,421 | +0.33(+0.64%) |
Jan 26, 2024 | 50.58 | 50.87 | 50.30 | 50.66 | 501,082 | +0.10(+0.19%) |
Jan 25, 2024 | 50.85 | 50.85 | 50.46 | 50.56 | 666,943 | +0.17(+0.33%) |
Jan 24, 2024 | 50.59 | 50.87 | 50.24 | 50.39 | 653,554 | +0.27(+0.53%) |
Jan 23, 2024 | 50.27 | 50.52 | 50.11 | 50.13 | 391,695 | -0.02(-0.04%) |
Jan 22, 2024 | 50.48 | 50.60 | 50.13 | 50.15 | 400,246 | -0.11(-0.22%) |
Jan 19, 2024 | 49.83 | 50.36 | 49.55 | 50.25 | 388,409 | +0.55(+1.11%) |
Jan 18, 2024 | 49.47 | 49.93 | 49.44 | 49.70 | 637,628 | +0.39(+0.80%) |
Jan 17, 2024 | 49.51 | 49.64 | 49.03 | 49.31 | 547,919 | -0.65(-1.30%) |
Jan 16, 2024 | 49.85 | 50.06 | 49.51 | 49.96 | 638,213 | -0.30(-0.59%) |
Jan 12, 2024 | 50.63 | 51.00 | 50.02 | 50.25 | 407,860 | -0.01(-0.02%) |
Jan 11, 2024 | 50.39 | 50.54 | 49.63 | 50.26 | 491,885 | -0.20(-0.39%) |
Jan 10, 2024 | 50.23 | 50.54 | 50.17 | 50.46 | 497,398 | +0.24(+0.47%) |
Jan 09, 2024 | 50.37 | 50.44 | 49.94 | 50.22 | 666,162 | -0.50(-0.99%) |
Jan 08, 2024 | 50.39 | 50.74 | 50.35 | 50.73 | 415,454 | +0.22(+0.43%) |
Jan 05, 2024 | 50.45 | 51.11 | 50.31 | 50.51 | 440,189 | -0.05(-0.10%) |
Jan 04, 2024 | 50.42 | 50.97 | 50.39 | 50.56 | 411,559 | +0.14(+0.27%) |
Jan 03, 2024 | 50.32 | 50.56 | 50.13 | 50.42 | 415,907 | -0.15(-0.29%) |