Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 55.86 | 56.72 | 55.86 | 55.94 | 422,367 | +0.07(+0.13%) |
Mar 27, 2024 | 54.69 | 56.32 | 54.63 | 55.87 | 416,464 | +1.48(+2.72%) |
Mar 26, 2024 | 54.83 | 55.36 | 54.28 | 54.39 | 811,121 | -0.03(-0.06%) |
Mar 25, 2024 | 56.17 | 56.44 | 54.35 | 54.42 | 393,859 | -1.56(-2.79%) |
Mar 22, 2024 | 56.37 | 56.56 | 55.52 | 55.98 | 519,752 | -0.30(-0.53%) |
Mar 21, 2024 | 56.80 | 57.08 | 55.97 | 56.28 | 1,435,557 | -0.35(-0.62%) |
Mar 20, 2024 | 51.25 | 57.18 | 51.22 | 56.63 | 2,142,214 | +6.29(+12.50%) |
Mar 19, 2024 | 50.63 | 50.95 | 50.04 | 50.34 | 479,979 | -0.42(-0.83%) |
Mar 18, 2024 | 50.54 | 50.84 | 49.70 | 50.76 | 576,728 | +0.16(+0.32%) |
Mar 15, 2024 | 50.68 | 51.20 | 50.04 | 50.60 | 780,835 | -0.52(-1.02%) |
Mar 14, 2024 | 52.41 | 52.41 | 50.69 | 51.12 | 655,796 | -1.16(-2.22%) |
Mar 13, 2024 | 51.67 | 52.89 | 51.61 | 52.28 | 481,652 | +0.30(+0.58%) |
Mar 12, 2024 | 52.12 | 52.21 | 51.14 | 51.98 | 766,844 | -0.62(-1.18%) |
Mar 11, 2024 | 53.75 | 54.21 | 52.50 | 52.60 | 566,950 | -1.13(-2.10%) |
Mar 08, 2024 | 54.52 | 54.83 | 53.20 | 53.73 | 579,029 | -0.21(-0.39%) |
Mar 07, 2024 | 53.88 | 54.56 | 53.32 | 53.94 | 889,499 | +0.68(+1.28%) |
Mar 06, 2024 | 52.38 | 54.14 | 50.97 | 53.26 | 3,452,518 | +0.88(+1.68%) |
Mar 05, 2024 | 52.81 | 55.12 | 52.30 | 52.38 | 2,271,788 | -3.47(-6.21%) |
Mar 04, 2024 | 55.20 | 55.99 | 54.00 | 55.85 | 332,229 | +0.61(+1.10%) |
Mar 01, 2024 | 54.69 | 55.97 | 54.24 | 55.24 | 531,793 | +0.43(+0.78%) |
Feb 29, 2024 | 55.75 | 56.06 | 54.56 | 54.81 | 397,677 | -0.28(-0.51%) |
Feb 28, 2024 | 55.26 | 55.74 | 54.87 | 55.09 | 1,487,681 | -0.81(-1.45%) |
Feb 27, 2024 | 56.31 | 56.32 | 55.68 | 55.90 | 282,509 | -0.07(-0.13%) |
Feb 26, 2024 | 56.86 | 57.46 | 55.93 | 55.97 | 434,974 | -1.15(-2.01%) |
Feb 23, 2024 | 56.01 | 57.55 | 55.12 | 57.12 | 708,803 | +0.88(+1.56%) |
Feb 22, 2024 | 56.78 | 57.27 | 55.31 | 56.24 | 626,373 | -0.58(-1.02%) |
Feb 21, 2024 | 55.50 | 57.80 | 55.50 | 56.82 | 1,492,705 | +4.22(+8.02%) |
Feb 20, 2024 | 50.92 | 52.61 | 50.84 | 52.60 | 1,094,571 | +2.72(+5.45%) |
Feb 16, 2024 | 49.75 | 50.24 | 49.41 | 49.88 | 333,357 | -0.16(-0.32%) |
Feb 15, 2024 | 49.26 | 50.16 | 48.84 | 50.04 | 380,536 | +1.29(+2.65%) |
Feb 14, 2024 | 49.53 | 49.81 | 47.79 | 48.75 | 516,360 | -0.15(-0.31%) |
Feb 13, 2024 | 49.15 | 50.25 | 48.46 | 48.90 | 487,785 | -1.80(-3.55%) |
Feb 12, 2024 | 50.33 | 50.99 | 49.94 | 50.70 | 305,653 | +0.18(+0.36%) |
Feb 09, 2024 | 50.79 | 50.89 | 49.73 | 50.52 | 344,662 | -0.19(-0.37%) |
Feb 08, 2024 | 49.49 | 50.72 | 49.06 | 50.71 | 469,775 | +1.22(+2.47%) |
Feb 07, 2024 | 49.93 | 50.05 | 49.09 | 49.49 | 386,498 | -0.42(-0.84%) |
Feb 06, 2024 | 48.76 | 50.13 | 48.76 | 49.91 | 320,020 | +1.31(+2.70%) |
Feb 05, 2024 | 48.21 | 49.01 | 48.07 | 48.60 | 374,887 | -0.36(-0.74%) |
Feb 02, 2024 | 48.67 | 49.18 | 48.46 | 48.96 | 221,118 | -0.48(-0.97%) |
Feb 01, 2024 | 48.77 | 49.68 | 47.98 | 49.44 | 313,454 | +0.76(+1.56%) |
Jan 31, 2024 | 49.97 | 50.43 | 48.48 | 48.68 | 387,540 | -1.07(-2.15%) |
Jan 30, 2024 | 50.15 | 50.32 | 49.71 | 49.75 | 230,673 | -0.71(-1.41%) |
Jan 29, 2024 | 49.32 | 50.56 | 48.96 | 50.46 | 445,169 | +0.92(+1.86%) |
Jan 26, 2024 | 50.05 | 50.16 | 49.45 | 49.54 | 368,824 | -0.40(-0.80%) |
Jan 25, 2024 | 49.73 | 50.00 | 48.75 | 49.94 | 535,405 | +1.00(+2.04%) |
Jan 24, 2024 | 51.13 | 51.13 | 48.92 | 48.94 | 455,529 | -1.80(-3.55%) |
Jan 23, 2024 | 51.37 | 51.37 | 50.17 | 50.74 | 298,552 | -0.04(-0.08%) |
Jan 22, 2024 | 50.66 | 51.66 | 49.97 | 50.78 | 354,862 | +0.53(+1.05%) |
Jan 19, 2024 | 50.16 | 51.98 | 49.02 | 50.25 | 397,302 | +0.28(+0.56%) |
Jan 18, 2024 | 50.50 | 50.80 | 49.51 | 49.97 | 492,596 | -0.46(-0.91%) |
Jan 17, 2024 | 50.15 | 50.91 | 49.90 | 50.43 | 494,564 | -0.70(-1.37%) |
Jan 16, 2024 | 50.49 | 51.45 | 50.21 | 51.13 | 330,766 | -0.06(-0.12%) |
Jan 12, 2024 | 51.76 | 52.56 | 50.88 | 51.19 | 272,561 | +0.10(+0.20%) |
Jan 11, 2024 | 50.78 | 51.25 | 49.75 | 51.09 | 406,406 | +0.06(+0.12%) |
Jan 10, 2024 | 51.06 | 51.45 | 50.45 | 51.03 | 267,993 | -0.01(-0.02%) |
Jan 09, 2024 | 51.42 | 52.34 | 51.42 | 51.04 | 300,894 | -1.12(-2.15%) |
Jan 08, 2024 | 48.96 | 52.27 | 48.85 | 52.16 | 565,107 | +3.36(+6.89%) |
Jan 05, 2024 | 49.32 | 49.68 | 48.54 | 48.80 | 511,965 | -1.00(-2.01%) |
Jan 04, 2024 | 49.10 | 49.82 | 48.69 | 49.80 | 543,337 | +0.46(+0.93%) |
Jan 03, 2024 | 50.40 | 50.40 | 49.12 | 49.34 | 452,723 | -1.20(-2.37%) |