Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 59.10 | 59.55 | 59.10 | 59.37 | 38,875 | +0.35(+0.59%) |
Mar 27, 2024 | 58.14 | 59.04 | 58.14 | 59.02 | 44,265 | +1.09(+1.88%) |
Mar 26, 2024 | 58.29 | 58.34 | 57.93 | 57.93 | 48,063 | -0.33(-0.56%) |
Mar 25, 2024 | 58.15 | 58.44 | 58.15 | 58.26 | 30,941 | +0.16(+0.27%) |
Mar 22, 2024 | 58.46 | 58.51 | 58.10 | 58.10 | 27,614 | -0.26(-0.44%) |
Mar 21, 2024 | 58.30 | 58.53 | 58.25 | 58.36 | 49,847 | +0.23(+0.39%) |
Mar 20, 2024 | 57.63 | 58.21 | 57.63 | 58.13 | 49,069 | +0.38(+0.66%) |
Mar 19, 2024 | 57.37 | 57.81 | 57.37 | 57.75 | 127,359 | +0.34(+0.59%) |
Mar 18, 2024 | 57.27 | 57.59 | 57.05 | 57.41 | 65,974 | +0.27(+0.47%) |
Mar 15, 2024 | 56.97 | 57.49 | 56.97 | 57.14 | 73,057 | -0.05(-0.09%) |
Mar 14, 2024 | 57.57 | 57.70 | 56.91 | 57.19 | 58,275 | -0.53(-0.92%) |
Mar 13, 2024 | 57.65 | 58.03 | 57.62 | 57.72 | 55,674 | +0.24(+0.42%) |
Mar 12, 2024 | 57.56 | 57.78 | 57.36 | 57.48 | 65,210 | -0.18(-0.31%) |
Mar 11, 2024 | 57.18 | 57.68 | 57.18 | 57.66 | 39,559 | +0.44(+0.77%) |
Mar 08, 2024 | 57.21 | 57.50 | 57.17 | 57.22 | 53,955 | +0.07(+0.12%) |
Mar 07, 2024 | 57.20 | 57.39 | 57.06 | 57.15 | 64,801 | +0.21(+0.37%) |
Mar 06, 2024 | 56.88 | 57.06 | 56.73 | 56.94 | 164,032 | +0.28(+0.49%) |
Mar 05, 2024 | 56.45 | 57.16 | 56.45 | 56.66 | 37,497 | +0.14(+0.25%) |
Mar 04, 2024 | 56.05 | 56.63 | 56.05 | 56.52 | 67,942 | +0.49(+0.87%) |
Mar 01, 2024 | 56.03 | 56.09 | 55.72 | 56.04 | 72,659 | +0.05(+0.09%) |
Feb 29, 2024 | 56.09 | 56.32 | 55.91 | 55.99 | 53,837 | +0.12(+0.21%) |
Feb 28, 2024 | 56.01 | 56.11 | 55.78 | 55.87 | 68,941 | -0.14(-0.25%) |
Feb 27, 2024 | 55.78 | 56.05 | 55.76 | 56.01 | 204,914 | +0.31(+0.55%) |
Feb 26, 2024 | 56.07 | 56.26 | 55.66 | 55.70 | 67,338 | -0.54(-0.95%) |
Feb 23, 2024 | 56.03 | 56.48 | 56.01 | 56.24 | 65,317 | +0.17(+0.30%) |
Feb 22, 2024 | 55.93 | 56.19 | 55.79 | 56.07 | 330,732 | +0.01(+0.02%) |
Feb 21, 2024 | 55.66 | 56.07 | 55.57 | 56.06 | 67,400 | +0.43(+0.77%) |
Feb 20, 2024 | 55.46 | 55.97 | 55.42 | 55.63 | 43,156 | +0.03(+0.05%) |
Feb 16, 2024 | 55.40 | 55.84 | 55.28 | 55.60 | 173,867 | +0.02(+0.04%) |
Feb 15, 2024 | 54.80 | 55.68 | 54.80 | 55.58 | 72,031 | +0.89(+1.63%) |
Feb 14, 2024 | 54.70 | 54.75 | 54.42 | 54.69 | 58,158 | +0.20(+0.36%) |
Feb 13, 2024 | 55.02 | 55.19 | 54.10 | 54.49 | 74,715 | -0.92(-1.67%) |
Feb 12, 2024 | 54.76 | 55.57 | 54.76 | 55.41 | 66,279 | +0.68(+1.25%) |
Feb 09, 2024 | 54.82 | 54.87 | 54.52 | 54.73 | 57,798 | -0.06(-0.12%) |
Feb 08, 2024 | 54.80 | 54.93 | 54.57 | 54.79 | 108,685 | -0.04(-0.07%) |
Feb 07, 2024 | 55.12 | 55.12 | 54.70 | 54.83 | 99,949 | -0.10(-0.18%) |
Feb 06, 2024 | 54.66 | 55.04 | 54.66 | 54.93 | 64,519 | +0.28(+0.51%) |
Feb 05, 2024 | 55.03 | 55.03 | 54.64 | 54.65 | 290,429 | -0.72(-1.31%) |
Feb 02, 2024 | 55.46 | 55.67 | 55.06 | 55.38 | 45,836 | -0.27(-0.48%) |
Feb 01, 2024 | 55.29 | 55.72 | 54.95 | 55.64 | 97,208 | +0.37(+0.66%) |
Jan 31, 2024 | 55.86 | 56.09 | 55.28 | 55.28 | 152,329 | -0.59(-1.06%) |
Jan 30, 2024 | 55.56 | 55.99 | 55.45 | 55.87 | 149,634 | +0.23(+0.41%) |
Jan 29, 2024 | 55.40 | 55.71 | 55.28 | 55.64 | 72,481 | +0.18(+0.32%) |
Jan 26, 2024 | 55.46 | 55.68 | 55.37 | 55.47 | 48,088 | +0.04(+0.07%) |
Jan 25, 2024 | 55.04 | 55.43 | 54.93 | 55.43 | 77,069 | +0.79(+1.45%) |
Jan 24, 2024 | 55.10 | 55.23 | 54.61 | 54.63 | 229,287 | -0.35(-0.63%) |
Jan 23, 2024 | 54.83 | 55.04 | 54.74 | 54.98 | 86,334 | +0.22(+0.40%) |
Jan 22, 2024 | 54.74 | 55.03 | 54.64 | 54.76 | 97,878 | +0.04(+0.07%) |
Jan 19, 2024 | 54.50 | 54.87 | 54.20 | 54.72 | 70,398 | +0.29(+0.53%) |
Jan 18, 2024 | 54.62 | 54.62 | 54.10 | 54.43 | 155,166 | -0.15(-0.27%) |
Jan 17, 2024 | 54.70 | 55.13 | 54.44 | 54.58 | 86,121 | -0.48(-0.86%) |
Jan 16, 2024 | 55.35 | 55.41 | 54.93 | 55.06 | 179,096 | -0.53(-0.96%) |
Jan 12, 2024 | 55.81 | 56.01 | 55.48 | 55.59 | 144,420 | +0.05(+0.09%) |
Jan 11, 2024 | 55.91 | 55.95 | 55.30 | 55.54 | 164,368 | -0.42(-0.75%) |
Jan 10, 2024 | 56.15 | 56.19 | 55.86 | 55.96 | 181,098 | -0.22(-0.39%) |
Jan 09, 2024 | 56.25 | 56.35 | 56.13 | 56.18 | 114,107 | -0.24(-0.42%) |
Jan 08, 2024 | 55.98 | 56.46 | 55.86 | 56.42 | 99,692 | +0.27(+0.48%) |
Jan 05, 2024 | 55.78 | 56.41 | 55.78 | 56.15 | 88,151 | +0.29(+0.51%) |
Jan 04, 2024 | 55.99 | 56.29 | 55.86 | 55.87 | 109,222 | +0.00(+0.00%) |
Jan 03, 2024 | 56.14 | 56.27 | 55.84 | 55.87 | 235,471 | -0.38(-0.67%) |