Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 59.92 | 60.05 | 59.91 | 59.98 | 9,124 | +0.03(+0.06%) |
Mar 27, 2024 | 59.43 | 59.95 | 59.43 | 59.95 | 10,687 | +0.67(+1.12%) |
Mar 26, 2024 | 59.57 | 59.57 | 59.28 | 59.28 | 5,709 | -0.10(-0.17%) |
Mar 25, 2024 | 59.32 | 59.52 | 59.32 | 59.38 | 12,980 | -0.08(-0.14%) |
Mar 22, 2024 | 59.92 | 59.92 | 59.45 | 59.47 | 8,335 | -0.41(-0.68%) |
Mar 21, 2024 | 59.96 | 60.01 | 59.86 | 59.87 | 11,700 | -0.05(-0.08%) |
Mar 20, 2024 | 59.15 | 59.92 | 59.12 | 59.92 | 5,508 | +0.62(+1.05%) |
Mar 19, 2024 | 59.04 | 59.39 | 59.04 | 59.30 | 10,605 | +0.24(+0.40%) |
Mar 18, 2024 | 59.26 | 59.26 | 59.05 | 59.06 | 10,078 | -0.22(-0.37%) |
Mar 15, 2024 | 59.21 | 59.40 | 59.12 | 59.28 | 8,650 | +0.16(+0.27%) |
Mar 14, 2024 | 59.69 | 59.69 | 58.89 | 59.12 | 9,020 | -0.61(-1.01%) |
Mar 13, 2024 | 59.81 | 59.87 | 59.70 | 59.73 | 6,829 | -0.04(-0.06%) |
Mar 12, 2024 | 59.65 | 59.79 | 59.61 | 59.76 | 4,824 | +0.18(+0.30%) |
Mar 11, 2024 | 59.37 | 59.63 | 59.35 | 59.58 | 14,245 | -0.01(-0.02%) |
Mar 08, 2024 | 59.78 | 59.93 | 59.59 | 59.60 | 16,476 | +0.08(+0.13%) |
Mar 07, 2024 | 59.45 | 59.55 | 59.43 | 59.52 | 7,490 | +0.38(+0.65%) |
Mar 06, 2024 | 59.23 | 59.23 | 59.00 | 59.13 | 19,119 | +0.42(+0.72%) |
Mar 05, 2024 | 58.62 | 58.87 | 58.58 | 58.71 | 9,443 | +0.11(+0.18%) |
Mar 04, 2024 | 58.58 | 58.71 | 58.51 | 58.60 | 7,023 | -0.18(-0.31%) |
Mar 01, 2024 | 58.52 | 58.80 | 58.31 | 58.78 | 18,072 | +0.29(+0.50%) |
Feb 29, 2024 | 58.57 | 58.67 | 58.34 | 58.49 | 11,712 | +0.13(+0.22%) |
Feb 28, 2024 | 58.27 | 58.50 | 58.27 | 58.36 | 7,651 | -0.24(-0.41%) |
Feb 27, 2024 | 58.50 | 58.61 | 58.45 | 58.60 | 20,831 | +0.24(+0.41%) |
Feb 26, 2024 | 58.71 | 58.75 | 58.26 | 58.37 | 10,331 | -0.55(-0.93%) |
Feb 23, 2024 | 58.88 | 59.02 | 58.83 | 58.91 | 8,773 | +0.05(+0.08%) |
Feb 22, 2024 | 58.79 | 58.88 | 58.62 | 58.87 | 12,335 | +0.16(+0.28%) |
Feb 21, 2024 | 58.47 | 58.70 | 58.47 | 58.70 | 13,997 | +0.28(+0.49%) |
Feb 20, 2024 | 58.27 | 58.49 | 58.27 | 58.42 | 12,896 | +0.27(+0.47%) |
Feb 16, 2024 | 58.01 | 58.39 | 57.97 | 58.15 | 16,701 | +0.09(+0.15%) |
Feb 15, 2024 | 57.44 | 58.09 | 57.44 | 58.06 | 23,066 | +0.98(+1.72%) |
Feb 14, 2024 | 56.94 | 57.15 | 56.90 | 57.07 | 13,341 | +0.49(+0.86%) |
Feb 13, 2024 | 57.06 | 57.06 | 56.32 | 56.59 | 12,427 | -1.22(-2.10%) |
Feb 12, 2024 | 57.33 | 57.92 | 57.33 | 57.80 | 12,963 | +0.49(+0.86%) |
Feb 09, 2024 | 57.31 | 57.31 | 57.01 | 57.31 | 11,232 | -0.05(-0.09%) |
Feb 08, 2024 | 57.45 | 57.45 | 57.19 | 57.36 | 14,248 | -0.23(-0.40%) |
Feb 07, 2024 | 57.89 | 57.89 | 57.54 | 57.59 | 7,145 | -0.26(-0.45%) |
Feb 06, 2024 | 57.58 | 57.85 | 57.44 | 57.85 | 17,287 | +0.24(+0.42%) |
Feb 05, 2024 | 57.95 | 57.95 | 57.57 | 57.61 | 6,275 | -0.69(-1.19%) |
Feb 02, 2024 | 58.44 | 58.44 | 58.05 | 58.30 | 14,691 | -0.57(-0.97%) |
Feb 01, 2024 | 58.63 | 58.89 | 58.27 | 58.87 | 15,368 | +0.28(+0.47%) |
Jan 31, 2024 | 59.07 | 59.20 | 58.53 | 58.59 | 22,170 | -0.45(-0.77%) |
Jan 30, 2024 | 58.87 | 59.11 | 58.83 | 59.05 | 3,989 | -0.20(-0.34%) |
Jan 29, 2024 | 58.96 | 59.29 | 58.91 | 59.25 | 14,216 | +0.02(+0.03%) |
Jan 26, 2024 | 59.28 | 59.38 | 59.18 | 59.24 | 15,181 | +0.01(+0.03%) |
Jan 25, 2024 | 59.28 | 59.28 | 58.98 | 59.22 | 10,281 | +0.31(+0.52%) |
Jan 24, 2024 | 59.35 | 59.40 | 58.88 | 58.91 | 25,151 | +0.13(+0.21%) |
Jan 23, 2024 | 58.81 | 58.94 | 58.55 | 58.79 | 11,615 | -0.09(-0.15%) |
Jan 22, 2024 | 58.69 | 58.96 | 58.69 | 58.87 | 23,320 | +0.35(+0.60%) |
Jan 19, 2024 | 58.02 | 58.55 | 58.02 | 58.52 | 26,570 | +0.26(+0.44%) |
Jan 18, 2024 | 58.32 | 58.32 | 58.00 | 58.26 | 24,293 | +0.15(+0.27%) |
Jan 17, 2024 | 58.25 | 58.25 | 57.84 | 58.11 | 18,106 | -0.92(-1.56%) |
Jan 16, 2024 | 59.20 | 59.22 | 58.96 | 59.03 | 21,139 | -0.78(-1.30%) |
Jan 12, 2024 | 60.10 | 60.16 | 59.75 | 59.81 | 7,255 | +0.10(+0.17%) |
Jan 11, 2024 | 59.86 | 59.86 | 59.30 | 59.71 | 5,078 | -0.08(-0.13%) |
Jan 10, 2024 | 59.76 | 59.82 | 59.66 | 59.79 | 10,931 | +0.12(+0.19%) |
Jan 09, 2024 | 59.66 | 59.75 | 59.54 | 59.67 | 20,618 | -0.39(-0.66%) |
Jan 08, 2024 | 59.54 | 60.08 | 59.54 | 60.07 | 12,514 | +0.48(+0.80%) |
Jan 05, 2024 | 59.43 | 59.96 | 59.43 | 59.59 | 7,303 | +0.11(+0.18%) |
Jan 04, 2024 | 59.47 | 59.74 | 59.47 | 59.48 | 6,754 | +0.13(+0.22%) |
Jan 03, 2024 | 59.40 | 59.53 | 59.22 | 59.35 | 18,235 | -0.49(-0.82%) |