Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 61.21 | 61.25 | 61.21 | 61.23 | 597 | +0.23(+0.37%) |
Mar 27, 2024 | 60.92 | 61.01 | 60.92 | 61.01 | 364 | +0.21(+0.34%) |
Mar 26, 2024 | 60.93 | 60.94 | 60.80 | 60.80 | 2,576 | -0.24(-0.39%) |
Mar 25, 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 125 | +0.23(+0.38%) |
Mar 22, 2024 | 60.91 | 60.91 | 60.81 | 60.81 | 459 | -0.45(-0.74%) |
Mar 21, 2024 | 61.58 | 61.58 | 61.26 | 61.26 | 2,040 | +0.02(+0.04%) |
Mar 20, 2024 | 60.62 | 61.24 | 60.62 | 61.24 | 339 | +0.76(+1.26%) |
Mar 19, 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 329 | -0.22(-0.37%) |
Mar 18, 2024 | 60.88 | 60.88 | 60.70 | 60.70 | 526 | +0.29(+0.48%) |
Mar 15, 2024 | 60.47 | 60.47 | 60.41 | 60.41 | 489 | -0.76(-1.24%) |
Mar 14, 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 85 | -0.37(-0.60%) |
Mar 13, 2024 | 61.58 | 61.63 | 61.53 | 61.54 | 1,222 | -0.44(-0.71%) |
Mar 12, 2024 | 61.89 | 61.98 | 61.62 | 61.98 | 975 | +0.50(+0.81%) |
Mar 11, 2024 | 61.61 | 61.61 | 61.48 | 61.48 | 1,213 | -0.39(-0.63%) |
Mar 08, 2024 | 62.18 | 62.25 | 61.87 | 61.87 | 1,113 | -0.34(-0.55%) |
Mar 07, 2024 | 61.95 | 62.21 | 61.95 | 62.21 | 1,761 | +0.60(+0.97%) |
Mar 06, 2024 | 61.48 | 61.61 | 61.48 | 61.61 | 615 | +0.98(+1.62%) |
Mar 05, 2024 | 60.82 | 60.83 | 60.62 | 60.63 | 1,149 | -0.48(-0.79%) |
Mar 04, 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 197 | +0.17(+0.28%) |
Mar 01, 2024 | 60.99 | 60.99 | 60.94 | 60.94 | 340 | +0.78(+1.30%) |
Feb 29, 2024 | 60.26 | 60.27 | 60.16 | 60.16 | 3,796 | +0.44(+0.74%) |
Feb 28, 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 268 | -0.85(-1.41%) |
Feb 27, 2024 | 60.58 | 60.58 | 60.57 | 60.57 | 622 | -0.03(-0.05%) |
Feb 26, 2024 | 60.60 | 60.61 | 60.56 | 60.60 | 3,929 | -0.14(-0.23%) |
Feb 23, 2024 | 60.68 | 60.74 | 60.68 | 60.74 | 431 | +0.05(+0.08%) |
Feb 22, 2024 | 60.75 | 60.75 | 60.69 | 60.69 | 389 | +0.71(+1.19%) |
Feb 21, 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 98 | -0.21(-0.35%) |
Feb 20, 2024 | 60.10 | 60.19 | 60.10 | 60.19 | 549 | +0.22(+0.37%) |
Feb 16, 2024 | 59.87 | 60.03 | 59.87 | 59.97 | 694 | +0.26(+0.44%) |
Feb 15, 2024 | 59.70 | 59.71 | 59.70 | 59.71 | 1,067 | +0.17(+0.29%) |
Feb 14, 2024 | 59.39 | 59.54 | 59.39 | 59.54 | 1,093 | +0.88(+1.50%) |
Feb 13, 2024 | 58.83 | 58.83 | 58.65 | 58.65 | 350 | -1.07(-1.79%) |
Feb 12, 2024 | 59.62 | 60.01 | 59.62 | 59.72 | 3,743 | +0.10(+0.17%) |
Feb 09, 2024 | 59.40 | 59.62 | 59.40 | 59.62 | 1,017 | +0.20(+0.34%) |
Feb 08, 2024 | 59.38 | 59.44 | 59.38 | 59.41 | 824 | -0.21(-0.35%) |
Feb 07, 2024 | 59.58 | 59.62 | 59.58 | 59.62 | 496 | +0.15(+0.26%) |
Feb 06, 2024 | 59.39 | 59.47 | 59.39 | 59.47 | 324 | +1.06(+1.81%) |
Feb 05, 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 294 | -0.10(-0.17%) |
Feb 02, 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 144 | -0.15(-0.26%) |
Feb 01, 2024 | 58.53 | 58.70 | 58.53 | 58.66 | 4,964 | +0.69(+1.19%) |
Jan 31, 2024 | 58.26 | 58.26 | 57.97 | 57.97 | 850 | -0.24(-0.41%) |
Jan 30, 2024 | 57.97 | 58.21 | 57.94 | 58.21 | 481 | -0.43(-0.74%) |
Jan 29, 2024 | 58.50 | 58.66 | 58.42 | 58.64 | 553 | +0.34(+0.59%) |
Jan 26, 2024 | 58.22 | 58.30 | 58.22 | 58.30 | 412 | +0.10(+0.16%) |
Jan 25, 2024 | 58.39 | 58.39 | 58.20 | 58.20 | 201 | +0.08(+0.14%) |
Jan 24, 2024 | 58.38 | 58.38 | 58.03 | 58.12 | 9,624 | +0.59(+1.03%) |
Jan 23, 2024 | 57.48 | 57.59 | 57.46 | 57.53 | 1,466 | +0.13(+0.23%) |
Jan 22, 2024 | 57.48 | 57.48 | 57.40 | 57.40 | 469 | -0.37(-0.64%) |
Jan 19, 2024 | 57.33 | 57.76 | 57.33 | 57.76 | 1,582 | +0.54(+0.95%) |
Jan 18, 2024 | 57.17 | 57.23 | 57.12 | 57.22 | 1,079 | +0.66(+1.17%) |
Jan 17, 2024 | 56.19 | 56.56 | 56.19 | 56.56 | 1,406 | -0.52(-0.91%) |
Jan 16, 2024 | 57.14 | 57.14 | 57.08 | 57.08 | 2,897 | -1.17(-2.01%) |
Jan 12, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 283 | +0.43(+0.75%) |
Jan 11, 2024 | 57.80 | 57.82 | 57.80 | 57.82 | 373 | +0.28(+0.49%) |
Jan 10, 2024 | 57.53 | 57.55 | 57.53 | 57.53 | 470 | -0.02(-0.03%) |
Jan 09, 2024 | 57.64 | 57.67 | 57.55 | 57.55 | 876 | -0.96(-1.64%) |
Jan 08, 2024 | 58.32 | 58.51 | 58.32 | 58.51 | 308 | +0.14(+0.24%) |
Jan 05, 2024 | 58.64 | 58.64 | 58.32 | 58.37 | 1,659 | +0.03(+0.05%) |
Jan 04, 2024 | 58.36 | 58.38 | 58.34 | 58.34 | 961 | +0.01(+0.02%) |
Jan 03, 2024 | 58.07 | 58.33 | 58.03 | 58.33 | 5,572 | -0.17(-0.29%) |