Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 56.69 | 56.97 | 56.94 | 56.87 | 832,151 | +0.44(+0.78%) |
Mar 27, 2024 | 55.91 | 56.63 | 55.91 | 56.43 | 774,514 | +0.68(+1.21%) |
Mar 26, 2024 | 56.01 | 56.01 | 55.66 | 55.76 | 842,860 | -0.08(-0.14%) |
Mar 25, 2024 | 55.90 | 56.21 | 55.81 | 55.84 | 958,325 | +0.26(+0.47%) |
Mar 22, 2024 | 56.42 | 56.42 | 55.42 | 55.58 | 788,591 | -0.53(-0.94%) |
Mar 21, 2024 | 56.28 | 56.50 | 56.00 | 56.11 | 598,448 | -0.02(-0.04%) |
Mar 20, 2024 | 55.21 | 56.21 | 54.96 | 56.13 | 651,251 | +0.69(+1.24%) |
Mar 19, 2024 | 55.71 | 56.02 | 55.27 | 55.44 | 850,446 | -0.19(-0.34%) |
Mar 18, 2024 | 56.09 | 56.44 | 55.55 | 55.63 | 920,961 | -0.76(-1.34%) |
Mar 15, 2024 | 54.56 | 56.46 | 54.56 | 56.38 | 2,353,336 | +1.39(+2.53%) |
Mar 14, 2024 | 56.10 | 56.25 | 54.72 | 54.99 | 1,344,935 | -1.02(-1.81%) |
Mar 13, 2024 | 56.95 | 57.36 | 55.87 | 56.01 | 1,238,079 | -0.97(-1.70%) |
Mar 12, 2024 | 57.75 | 57.75 | 56.84 | 56.97 | 1,085,360 | -0.97(-1.67%) |
Mar 11, 2024 | 57.40 | 58.04 | 57.19 | 57.94 | 909,296 | +0.56(+0.97%) |
Mar 08, 2024 | 57.43 | 57.87 | 57.23 | 57.38 | 1,361,116 | +0.44(+0.77%) |
Mar 07, 2024 | 57.16 | 57.17 | 56.32 | 56.94 | 1,249,201 | -0.08(-0.14%) |
Mar 06, 2024 | 57.07 | 57.38 | 56.54 | 57.02 | 1,325,520 | +0.16(+0.28%) |
Mar 05, 2024 | 56.89 | 57.24 | 56.56 | 56.86 | 1,160,617 | -0.14(-0.24%) |
Mar 04, 2024 | 56.39 | 57.34 | 56.26 | 57.00 | 1,486,706 | +0.69(+1.22%) |
Mar 01, 2024 | 54.77 | 56.42 | 54.05 | 56.32 | 2,538,654 | +1.60(+2.93%) |
Feb 29, 2024 | 55.43 | 55.72 | 54.70 | 54.71 | 1,748,823 | -0.36(-0.65%) |
Feb 28, 2024 | 55.24 | 55.71 | 54.96 | 55.07 | 930,618 | -0.45(-0.81%) |
Feb 27, 2024 | 56.28 | 56.46 | 55.46 | 55.52 | 1,295,729 | -0.39(-0.69%) |
Feb 26, 2024 | 56.86 | 56.99 | 55.90 | 55.91 | 768,822 | -1.10(-1.93%) |
Feb 23, 2024 | 56.55 | 57.44 | 56.41 | 57.01 | 715,749 | +0.47(+0.82%) |
Feb 22, 2024 | 56.64 | 56.77 | 55.97 | 56.54 | 766,454 | -0.07(-0.12%) |
Feb 21, 2024 | 56.11 | 56.67 | 55.75 | 56.61 | 1,137,372 | +0.83(+1.49%) |
Feb 20, 2024 | 56.55 | 56.81 | 55.61 | 55.78 | 1,212,577 | -0.75(-1.33%) |
Feb 16, 2024 | 56.50 | 57.13 | 56.24 | 56.53 | 956,627 | -0.31(-0.54%) |
Feb 15, 2024 | 56.21 | 57.24 | 55.90 | 56.84 | 1,048,331 | +1.13(+2.03%) |
Feb 14, 2024 | 56.19 | 57.00 | 55.05 | 55.71 | 2,145,779 | -1.10(-1.94%) |
Feb 13, 2024 | 56.75 | 57.25 | 55.99 | 56.81 | 1,422,888 | -0.83(-1.44%) |
Feb 12, 2024 | 57.17 | 57.90 | 57.11 | 57.64 | 1,611,678 | +0.61(+1.08%) |
Feb 09, 2024 | 57.51 | 57.73 | 56.78 | 57.03 | 1,040,728 | -0.44(-0.76%) |
Feb 08, 2024 | 57.48 | 58.00 | 57.38 | 57.46 | 716,234 | -0.16(-0.28%) |
Feb 07, 2024 | 57.72 | 58.01 | 57.34 | 57.62 | 696,544 | -0.12(-0.21%) |
Feb 06, 2024 | 57.17 | 57.89 | 57.09 | 57.74 | 675,613 | +0.51(+0.88%) |
Feb 05, 2024 | 58.24 | 58.24 | 57.10 | 57.24 | 795,468 | -1.63(-2.76%) |
Feb 02, 2024 | 60.19 | 60.23 | 58.47 | 58.86 | 958,138 | -1.81(-2.99%) |
Feb 01, 2024 | 59.09 | 60.73 | 58.78 | 60.68 | 922,125 | +1.59(+2.68%) |
Jan 31, 2024 | 59.57 | 60.08 | 58.90 | 59.09 | 823,043 | -0.29(-0.48%) |
Jan 30, 2024 | 59.68 | 59.83 | 58.90 | 59.38 | 559,803 | -0.35(-0.59%) |
Jan 29, 2024 | 58.73 | 59.81 | 58.60 | 59.73 | 1,270,274 | +1.02(+1.73%) |
Jan 26, 2024 | 59.04 | 59.20 | 58.44 | 58.71 | 428,583 | -0.20(-0.34%) |
Jan 25, 2024 | 58.85 | 59.15 | 58.45 | 58.91 | 1,059,116 | +0.56(+0.96%) |
Jan 24, 2024 | 60.38 | 60.38 | 58.27 | 58.35 | 1,379,285 | -1.41(-2.36%) |
Jan 23, 2024 | 60.64 | 60.86 | 59.39 | 59.76 | 821,210 | -0.62(-1.03%) |
Jan 22, 2024 | 61.21 | 61.57 | 59.99 | 60.38 | 2,084,775 | +0.07(+0.11%) |
Jan 19, 2024 | 60.15 | 60.75 | 59.66 | 60.31 | 808,060 | +0.28(+0.46%) |
Jan 18, 2024 | 60.42 | 60.49 | 59.74 | 60.03 | 956,241 | -0.55(-0.91%) |
Jan 17, 2024 | 60.81 | 61.51 | 60.10 | 60.59 | 824,876 | -1.01(-1.63%) |
Jan 16, 2024 | 61.79 | 62.20 | 61.35 | 61.59 | 605,545 | -0.46(-0.75%) |
Jan 12, 2024 | 62.36 | 62.60 | 61.74 | 62.06 | 446,303 | +0.24(+0.38%) |
Jan 11, 2024 | 61.77 | 61.94 | 61.01 | 61.82 | 1,109,881 | +0.15(+0.24%) |
Jan 10, 2024 | 62.87 | 62.93 | 61.60 | 61.67 | 953,591 | -1.07(-1.70%) |
Jan 09, 2024 | 62.46 | 62.84 | 62.20 | 62.74 | 1,527,984 | -0.16(-0.25%) |
Jan 08, 2024 | 62.48 | 63.11 | 62.29 | 62.90 | 1,029,616 | +0.56(+0.90%) |
Jan 05, 2024 | 61.84 | 62.54 | 61.52 | 62.33 | 1,116,634 | +0.18(+0.29%) |
Jan 04, 2024 | 61.67 | 62.58 | 61.42 | 62.16 | 1,336,981 | +0.43(+0.70%) |
Jan 03, 2024 | 62.32 | 62.40 | 61.45 | 61.72 | 1,680,971 | -0.98(-1.56%) |