Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 58.68 | 59.05 | 58.68 | 59.05 | 7,364 | +0.19(+0.32%) |
Mar 27, 2024 | 57.83 | 58.86 | 57.83 | 58.86 | 10,954 | +1.35(+2.35%) |
Mar 26, 2024 | 58.14 | 58.14 | 57.51 | 57.51 | 2,727 | -0.41(-0.71%) |
Mar 25, 2024 | 57.86 | 58.01 | 57.86 | 57.92 | 2,315 | +0.09(+0.16%) |
Mar 22, 2024 | 57.96 | 58.07 | 57.83 | 57.83 | 7,032 | +0.21(+0.36%) |
Mar 21, 2024 | 57.96 | 58.20 | 57.62 | 57.62 | 6,328 | -0.25(-0.43%) |
Mar 20, 2024 | 57.66 | 58.00 | 57.66 | 57.87 | 5,079 | +0.34(+0.59%) |
Mar 19, 2024 | 57.20 | 57.54 | 57.20 | 57.53 | 6,996 | +0.29(+0.50%) |
Mar 18, 2024 | 57.08 | 57.48 | 57.08 | 57.24 | 5,127 | +0.01(+0.02%) |
Mar 15, 2024 | 57.17 | 57.34 | 57.08 | 57.23 | 3,357 | +0.16(+0.28%) |
Mar 14, 2024 | 57.63 | 57.63 | 57.06 | 57.07 | 9,441 | -0.42(-0.73%) |
Mar 13, 2024 | 57.58 | 57.72 | 57.48 | 57.49 | 6,058 | +0.35(+0.62%) |
Mar 12, 2024 | 57.53 | 57.53 | 57.04 | 57.14 | 1,975 | -0.52(-0.90%) |
Mar 11, 2024 | 57.52 | 57.65 | 57.44 | 57.65 | 4,630 | +0.06(+0.11%) |
Mar 08, 2024 | 57.57 | 57.74 | 57.57 | 57.59 | 7,087 | +0.10(+0.18%) |
Mar 07, 2024 | 57.49 | 57.62 | 57.49 | 57.49 | 4,780 | +0.58(+1.02%) |
Mar 06, 2024 | 56.93 | 57.23 | 56.82 | 56.91 | 4,191 | +0.61(+1.08%) |
Mar 05, 2024 | 56.46 | 57.00 | 56.17 | 56.30 | 9,283 | +0.16(+0.29%) |
Mar 04, 2024 | 55.33 | 56.14 | 55.33 | 56.14 | 4,430 | +0.52(+0.94%) |
Mar 01, 2024 | 55.70 | 55.70 | 55.21 | 55.62 | 5,542 | -0.22(-0.40%) |
Feb 29, 2024 | 55.96 | 56.10 | 55.56 | 55.84 | 27,439 | +0.18(+0.32%) |
Feb 28, 2024 | 55.61 | 55.73 | 55.60 | 55.66 | 3,773 | +0.00(+0.00%) |
Feb 27, 2024 | 55.14 | 55.67 | 55.09 | 55.66 | 11,832 | +0.75(+1.37%) |
Feb 26, 2024 | 55.68 | 55.68 | 54.88 | 54.91 | 18,074 | -1.01(-1.81%) |
Feb 23, 2024 | 55.67 | 56.13 | 55.67 | 55.92 | 2,759 | +0.20(+0.37%) |
Feb 22, 2024 | 55.86 | 55.86 | 55.53 | 55.72 | 3,688 | -0.30(-0.54%) |
Feb 21, 2024 | 55.68 | 56.06 | 55.68 | 56.02 | 3,671 | +0.48(+0.86%) |
Feb 20, 2024 | 55.48 | 55.84 | 55.48 | 55.54 | 8,245 | +0.18(+0.33%) |
Feb 16, 2024 | 55.11 | 55.54 | 55.11 | 55.36 | 8,198 | -0.16(-0.28%) |
Feb 15, 2024 | 54.91 | 55.52 | 54.91 | 55.52 | 3,572 | +0.86(+1.58%) |
Feb 14, 2024 | 54.57 | 54.65 | 54.40 | 54.65 | 3,060 | +0.31(+0.58%) |
Feb 13, 2024 | 54.86 | 54.86 | 54.00 | 54.34 | 5,687 | -0.83(-1.50%) |
Feb 12, 2024 | 54.77 | 55.21 | 54.75 | 55.17 | 3,662 | +0.50(+0.91%) |
Feb 09, 2024 | 54.40 | 54.68 | 54.40 | 54.67 | 7,857 | +0.08(+0.15%) |
Feb 08, 2024 | 54.97 | 54.97 | 54.33 | 54.59 | 18,261 | -0.58(-1.04%) |
Feb 07, 2024 | 55.30 | 55.33 | 55.09 | 55.16 | 5,202 | -0.11(-0.20%) |
Feb 06, 2024 | 55.00 | 55.34 | 55.00 | 55.27 | 6,652 | -0.04(-0.08%) |
Feb 05, 2024 | 55.71 | 55.71 | 55.32 | 55.32 | 17,404 | -0.87(-1.55%) |
Feb 02, 2024 | 56.14 | 56.52 | 55.89 | 56.19 | 10,509 | -0.95(-1.66%) |
Feb 01, 2024 | 56.22 | 57.14 | 56.22 | 57.14 | 3,765 | +0.76(+1.36%) |
Jan 31, 2024 | 56.74 | 56.89 | 56.18 | 56.38 | 3,580 | -0.01(-0.03%) |
Jan 30, 2024 | 56.32 | 56.47 | 56.08 | 56.39 | 4,261 | +0.02(+0.03%) |
Jan 29, 2024 | 56.04 | 56.47 | 55.83 | 56.37 | 9,808 | +0.29(+0.52%) |
Jan 26, 2024 | 56.10 | 56.21 | 56.05 | 56.08 | 3,449 | -0.04(-0.06%) |
Jan 25, 2024 | 55.95 | 56.12 | 55.69 | 56.12 | 6,993 | +0.55(+0.99%) |
Jan 24, 2024 | 56.46 | 56.51 | 55.54 | 55.57 | 14,512 | -0.38(-0.69%) |
Jan 23, 2024 | 56.03 | 56.03 | 55.82 | 55.95 | 7,017 | -0.18(-0.31%) |
Jan 22, 2024 | 56.35 | 56.62 | 56.03 | 56.13 | 9,821 | -0.26(-0.46%) |
Jan 19, 2024 | 56.39 | 56.44 | 56.00 | 56.39 | 8,776 | +0.07(+0.12%) |
Jan 18, 2024 | 56.67 | 56.67 | 56.16 | 56.32 | 6,282 | -0.50(-0.88%) |
Jan 17, 2024 | 57.04 | 57.22 | 56.48 | 56.82 | 11,524 | -0.84(-1.46%) |
Jan 16, 2024 | 57.96 | 57.97 | 57.61 | 57.66 | 5,327 | -0.83(-1.41%) |
Jan 12, 2024 | 58.53 | 58.68 | 58.20 | 58.49 | 192,776 | +0.34(+0.58%) |
Jan 11, 2024 | 59.20 | 59.20 | 58.00 | 58.15 | 7,988 | -1.12(-1.89%) |
Jan 10, 2024 | 59.23 | 59.27 | 59.18 | 59.27 | 1,463 | +0.01(+0.01%) |
Jan 09, 2024 | 59.32 | 59.34 | 59.14 | 59.26 | 4,864 | -0.35(-0.59%) |
Jan 08, 2024 | 59.15 | 59.64 | 59.14 | 59.61 | 3,790 | +0.45(+0.76%) |
Jan 05, 2024 | 58.82 | 59.17 | 58.82 | 59.17 | 2,411 | +0.27(+0.46%) |
Jan 04, 2024 | 59.01 | 59.30 | 58.87 | 58.90 | 4,839 | +0.25(+0.42%) |
Jan 03, 2024 | 58.48 | 58.76 | 58.46 | 58.65 | 11,831 | -0.03(-0.05%) |