Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 60.89 | 61.12 | 60.77 | 60.95 | 15,967 | +0.23(+0.38%) |
Mar 27, 2024 | 60.28 | 60.77 | 60.28 | 60.72 | 10,762 | +0.10(+0.16%) |
Mar 26, 2024 | 61.01 | 61.02 | 60.61 | 60.62 | 16,018 | -0.27(-0.45%) |
Mar 25, 2024 | 60.37 | 60.91 | 60.37 | 60.89 | 7,283 | +0.85(+1.42%) |
Mar 22, 2024 | 60.18 | 60.21 | 59.93 | 60.03 | 10,728 | -0.11(-0.18%) |
Mar 21, 2024 | 60.42 | 60.42 | 59.74 | 60.14 | 9,805 | +0.12(+0.20%) |
Mar 20, 2024 | 59.31 | 60.04 | 59.15 | 60.02 | 22,994 | +0.07(+0.12%) |
Mar 19, 2024 | 60.20 | 60.20 | 59.83 | 59.95 | 9,205 | -0.56(-0.93%) |
Mar 18, 2024 | 60.50 | 60.60 | 60.03 | 60.51 | 12,092 | +0.23(+0.38%) |
Mar 15, 2024 | 59.85 | 60.29 | 59.82 | 60.28 | 10,216 | +0.66(+1.10%) |
Mar 14, 2024 | 59.46 | 59.82 | 59.43 | 59.62 | 10,496 | +0.24(+0.41%) |
Mar 13, 2024 | 59.01 | 59.39 | 59.00 | 59.38 | 15,817 | +0.59(+1.00%) |
Mar 12, 2024 | 58.47 | 58.90 | 58.27 | 58.80 | 38,653 | +0.20(+0.34%) |
Mar 11, 2024 | 58.11 | 58.68 | 58.06 | 58.60 | 9,791 | +0.70(+1.21%) |
Mar 08, 2024 | 57.96 | 58.03 | 57.63 | 57.90 | 6,979 | -0.50(-0.86%) |
Mar 07, 2024 | 58.27 | 58.57 | 58.26 | 58.40 | 9,911 | +0.60(+1.04%) |
Mar 06, 2024 | 57.88 | 57.99 | 57.78 | 57.80 | 7,396 | +0.55(+0.96%) |
Mar 05, 2024 | 57.45 | 57.47 | 57.13 | 57.25 | 9,493 | -0.50(-0.87%) |
Mar 04, 2024 | 57.89 | 58.05 | 57.69 | 57.75 | 11,719 | +0.23(+0.41%) |
Mar 01, 2024 | 57.65 | 57.79 | 57.36 | 57.52 | 15,041 | -0.04(-0.08%) |
Feb 29, 2024 | 57.29 | 57.84 | 57.27 | 57.56 | 10,338 | -0.05(-0.09%) |
Feb 28, 2024 | 57.88 | 57.88 | 57.56 | 57.61 | 16,254 | -0.45(-0.77%) |
Feb 27, 2024 | 58.08 | 58.32 | 58.00 | 58.06 | 23,007 | +0.16(+0.28%) |
Feb 26, 2024 | 57.76 | 57.97 | 57.71 | 57.90 | 5,998 | +0.54(+0.94%) |
Feb 23, 2024 | 57.13 | 57.40 | 57.12 | 57.36 | 5,992 | -0.33(-0.58%) |
Feb 22, 2024 | 57.13 | 57.72 | 57.13 | 57.70 | 16,113 | -0.15(-0.26%) |
Feb 21, 2024 | 57.91 | 57.91 | 57.61 | 57.84 | 7,523 | +0.57(+0.99%) |
Feb 20, 2024 | 57.24 | 57.39 | 57.07 | 57.28 | 10,028 | -0.01(-0.01%) |
Feb 16, 2024 | 57.16 | 57.33 | 57.12 | 57.28 | 12,143 | +0.06(+0.11%) |
Feb 15, 2024 | 57.10 | 57.42 | 56.82 | 57.22 | 23,444 | +0.22(+0.39%) |
Feb 14, 2024 | 57.65 | 57.65 | 56.97 | 57.00 | 7,671 | -0.71(-1.23%) |
Feb 13, 2024 | 57.64 | 57.93 | 57.56 | 57.71 | 8,069 | -0.39(-0.67%) |
Feb 12, 2024 | 58.12 | 58.27 | 57.97 | 58.10 | 13,693 | +0.01(+0.02%) |
Feb 09, 2024 | 57.96 | 58.20 | 57.78 | 58.09 | 3,625 | +0.13(+0.22%) |
Feb 08, 2024 | 57.56 | 58.07 | 57.56 | 57.96 | 9,632 | +0.43(+0.75%) |
Feb 07, 2024 | 57.34 | 57.53 | 57.34 | 57.53 | 5,930 | +0.28(+0.49%) |
Feb 06, 2024 | 57.31 | 57.31 | 57.13 | 57.24 | 4,619 | +0.14(+0.24%) |
Feb 05, 2024 | 56.85 | 57.20 | 56.70 | 57.11 | 19,120 | +0.08(+0.15%) |
Feb 02, 2024 | 57.04 | 57.15 | 56.96 | 57.03 | 7,142 | -0.42(-0.74%) |
Feb 01, 2024 | 58.01 | 58.17 | 57.42 | 57.45 | 7,104 | -0.75(-1.29%) |
Jan 31, 2024 | 58.32 | 58.36 | 57.50 | 58.20 | 5,052 | -0.16(-0.27%) |
Jan 30, 2024 | 57.82 | 58.44 | 57.74 | 58.36 | 12,042 | +0.55(+0.95%) |
Jan 29, 2024 | 57.76 | 57.87 | 57.71 | 57.81 | 5,863 | -0.60(-1.03%) |
Jan 26, 2024 | 57.96 | 58.45 | 57.66 | 58.41 | 3,409 | +0.43(+0.74%) |
Jan 25, 2024 | 58.16 | 58.16 | 57.75 | 57.98 | 6,966 | -0.01(-0.01%) |
Jan 24, 2024 | 57.89 | 58.14 | 57.82 | 57.99 | 8,180 | +0.34(+0.59%) |
Jan 23, 2024 | 57.25 | 57.67 | 57.25 | 57.65 | 10,640 | +0.47(+0.82%) |
Jan 22, 2024 | 56.64 | 57.25 | 56.64 | 57.18 | 11,650 | +0.23(+0.41%) |
Jan 19, 2024 | 57.41 | 57.41 | 56.88 | 56.95 | 6,017 | -0.16(-0.28%) |
Jan 18, 2024 | 56.54 | 57.10 | 56.51 | 57.10 | 5,108 | +0.48(+0.86%) |
Jan 17, 2024 | 56.52 | 56.76 | 56.36 | 56.62 | 8,087 | -0.20(-0.35%) |
Jan 16, 2024 | 57.13 | 57.23 | 56.81 | 56.82 | 30,617 | -0.18(-0.31%) |
Jan 12, 2024 | 57.52 | 57.62 | 56.65 | 57.00 | 23,846 | +0.20(+0.35%) |
Jan 11, 2024 | 56.87 | 57.13 | 56.73 | 56.80 | 37,125 | +0.54(+0.96%) |
Jan 10, 2024 | 56.76 | 56.76 | 56.21 | 56.26 | 16,212 | -0.57(-1.01%) |
Jan 09, 2024 | 56.78 | 57.05 | 56.45 | 56.83 | 14,055 | +0.41(+0.72%) |
Jan 08, 2024 | 55.88 | 56.45 | 55.63 | 56.43 | 27,104 | -0.27(-0.48%) |
Jan 05, 2024 | 56.65 | 56.90 | 56.49 | 56.70 | 65,851 | -0.14(-0.26%) |
Jan 04, 2024 | 56.92 | 56.98 | 56.50 | 56.84 | 10,215 | -0.08(-0.14%) |
Jan 03, 2024 | 56.67 | 56.99 | 56.65 | 56.92 | 14,008 | +0.52(+0.93%) |