Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 55.93 | 56.28 | 56.26 | 56.17 | 768,800 | +0.30(+0.54%) |
Mar 27, 2024 | 55.33 | 55.87 | 55.30 | 55.87 | 838,922 | +0.85(+1.54%) |
Mar 26, 2024 | 55.35 | 55.41 | 55.01 | 55.02 | 702,548 | -0.17(-0.31%) |
Mar 25, 2024 | 55.29 | 55.44 | 55.17 | 55.19 | 680,492 | -0.06(-0.11%) |
Mar 22, 2024 | 55.85 | 55.87 | 55.24 | 55.25 | 629,299 | -0.61(-1.09%) |
Mar 21, 2024 | 55.77 | 55.97 | 55.69 | 55.86 | 803,521 | +0.37(+0.67%) |
Mar 20, 2024 | 54.56 | 55.56 | 54.45 | 55.49 | 616,812 | +0.89(+1.62%) |
Mar 19, 2024 | 54.24 | 54.63 | 54.17 | 54.60 | 474,374 | +0.36(+0.66%) |
Mar 18, 2024 | 54.24 | 54.40 | 54.02 | 54.24 | 558,157 | +0.19(+0.35%) |
Mar 15, 2024 | 53.75 | 54.19 | 53.67 | 54.05 | 586,226 | +0.04(+0.07%) |
Mar 14, 2024 | 54.50 | 54.57 | 53.69 | 54.01 | 630,854 | -0.49(-0.90%) |
Mar 13, 2024 | 54.22 | 54.61 | 54.22 | 54.50 | 616,398 | +0.35(+0.64%) |
Mar 12, 2024 | 54.05 | 54.22 | 53.73 | 54.15 | 674,086 | +0.24(+0.44%) |
Mar 11, 2024 | 53.54 | 53.93 | 53.31 | 53.91 | 530,556 | +0.19(+0.35%) |
Mar 08, 2024 | 53.94 | 54.20 | 53.66 | 53.72 | 903,520 | -0.02(-0.04%) |
Mar 07, 2024 | 53.59 | 53.92 | 53.56 | 53.74 | 623,699 | +0.48(+0.90%) |
Mar 06, 2024 | 53.43 | 53.51 | 53.04 | 53.27 | 884,785 | +0.14(+0.26%) |
Mar 05, 2024 | 52.92 | 53.39 | 52.90 | 53.13 | 677,171 | -0.01(-0.02%) |
Mar 04, 2024 | 53.37 | 53.47 | 53.10 | 53.14 | 774,834 | +0.02(+0.04%) |
Mar 01, 2024 | 52.96 | 53.29 | 52.78 | 53.12 | 721,734 | +0.49(+0.93%) |
Feb 29, 2024 | 52.80 | 52.82 | 52.38 | 52.63 | 1,228,202 | +0.22(+0.42%) |
Feb 28, 2024 | 52.31 | 52.66 | 52.23 | 52.41 | 620,330 | -0.08(-0.15%) |
Feb 27, 2024 | 52.35 | 52.50 | 52.22 | 52.49 | 718,834 | +0.30(+0.57%) |
Feb 26, 2024 | 52.24 | 52.47 | 52.05 | 52.19 | 839,626 | -0.02(-0.04%) |
Feb 23, 2024 | 52.09 | 52.35 | 51.99 | 52.21 | 740,977 | +0.18(+0.34%) |
Feb 22, 2024 | 51.84 | 52.17 | 51.69 | 52.03 | 1,043,208 | +0.39(+0.75%) |
Feb 21, 2024 | 51.40 | 51.64 | 51.31 | 51.64 | 908,782 | +0.08(+0.15%) |
Feb 20, 2024 | 51.47 | 51.68 | 51.29 | 51.56 | 1,016,806 | -0.06(-0.12%) |
Feb 16, 2024 | 51.77 | 51.97 | 51.58 | 51.62 | 794,027 | -0.25(-0.48%) |
Feb 15, 2024 | 51.18 | 51.96 | 51.18 | 51.87 | 1,008,615 | +0.92(+1.80%) |
Feb 14, 2024 | 50.81 | 50.97 | 50.52 | 50.95 | 793,670 | +0.50(+0.99%) |
Feb 13, 2024 | 50.88 | 51.00 | 50.04 | 50.46 | 1,108,584 | -1.15(-2.22%) |
Feb 12, 2024 | 51.03 | 51.83 | 51.01 | 51.60 | 999,731 | +0.48(+0.94%) |
Feb 09, 2024 | 51.12 | 51.19 | 50.86 | 51.12 | 860,466 | +0.06(+0.12%) |
Feb 08, 2024 | 51.02 | 51.08 | 50.78 | 51.06 | 1,140,686 | +0.05(+0.10%) |
Feb 07, 2024 | 50.95 | 51.10 | 50.64 | 51.01 | 2,542,631 | +0.18(+0.35%) |
Feb 06, 2024 | 50.71 | 50.94 | 50.67 | 50.84 | 823,971 | +0.18(+0.35%) |
Feb 05, 2024 | 50.84 | 50.86 | 50.32 | 50.66 | 961,495 | -0.50(-0.97%) |
Feb 02, 2024 | 50.84 | 51.36 | 50.71 | 51.15 | 1,083,258 | +0.08(+0.16%) |
Feb 01, 2024 | 51.25 | 51.36 | 50.47 | 51.07 | 805,320 | -0.07(-0.14%) |
Jan 31, 2024 | 51.82 | 52.01 | 51.14 | 51.14 | 794,299 | -0.96(-1.84%) |
Jan 30, 2024 | 51.65 | 52.18 | 51.57 | 52.10 | 1,122,335 | +0.43(+0.83%) |
Jan 29, 2024 | 51.30 | 51.70 | 51.15 | 51.67 | 643,892 | +0.37(+0.72%) |
Jan 26, 2024 | 51.24 | 51.47 | 51.11 | 51.30 | 846,255 | +0.12(+0.23%) |
Jan 25, 2024 | 51.07 | 51.19 | 50.78 | 51.18 | 1,039,519 | +0.34(+0.67%) |
Jan 24, 2024 | 50.93 | 51.12 | 50.71 | 50.84 | 805,385 | +0.25(+0.49%) |
Jan 23, 2024 | 50.72 | 50.83 | 50.46 | 50.60 | 790,593 | -0.07(-0.14%) |
Jan 22, 2024 | 50.37 | 50.77 | 50.34 | 50.67 | 989,255 | +0.23(+0.45%) |
Jan 19, 2024 | 49.97 | 50.49 | 49.73 | 50.44 | 924,555 | +0.59(+1.18%) |
Jan 18, 2024 | 49.90 | 49.91 | 49.40 | 49.85 | 600,546 | -0.08(-0.16%) |
Jan 17, 2024 | 49.72 | 50.11 | 49.62 | 49.93 | 822,480 | -0.23(-0.46%) |
Jan 16, 2024 | 50.37 | 50.37 | 49.96 | 50.16 | 726,655 | -0.46(-0.91%) |
Jan 12, 2024 | 50.99 | 51.13 | 50.46 | 50.62 | 627,721 | -0.19(-0.37%) |
Jan 11, 2024 | 50.86 | 50.86 | 50.30 | 50.81 | 765,979 | -0.06(-0.12%) |
Jan 10, 2024 | 50.98 | 50.98 | 50.66 | 50.86 | 672,136 | -0.07(-0.14%) |
Jan 09, 2024 | 51.21 | 51.21 | 50.85 | 50.93 | 869,838 | -0.57(-1.10%) |
Jan 08, 2024 | 51.03 | 51.51 | 50.75 | 51.50 | 797,600 | +0.37(+0.72%) |
Jan 05, 2024 | 50.75 | 51.38 | 50.73 | 51.13 | 812,117 | +0.28(+0.55%) |
Jan 04, 2024 | 51.06 | 51.37 | 50.81 | 50.85 | 644,534 | -0.21(-0.41%) |
Jan 03, 2024 | 51.26 | 51.46 | 50.89 | 51.06 | 773,684 | -0.54(-1.04%) |