Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 59.77 | 59.77 | 59.70 | 59.75 | 3,755 | -0.03(-0.05%) |
Mar 27, 2024 | 59.40 | 59.78 | 59.40 | 59.78 | 23,022 | +0.71(+1.20%) |
Mar 26, 2024 | 59.20 | 59.23 | 59.03 | 59.07 | 37,788 | +0.13(+0.23%) |
Mar 25, 2024 | 58.76 | 59.06 | 58.76 | 58.94 | 4,843 | +0.14(+0.24%) |
Mar 22, 2024 | 58.92 | 58.92 | 58.73 | 58.80 | 24,249 | -0.59(-1.00%) |
Mar 21, 2024 | 59.44 | 59.47 | 59.32 | 59.39 | 4,555 | -0.23(-0.39%) |
Mar 20, 2024 | 58.64 | 59.63 | 58.64 | 59.62 | 9,744 | +0.84(+1.43%) |
Mar 19, 2024 | 58.80 | 58.89 | 58.71 | 58.78 | 22,395 | +0.09(+0.16%) |
Mar 18, 2024 | 58.96 | 58.96 | 58.67 | 58.69 | 3,035 | -0.34(-0.58%) |
Mar 15, 2024 | 58.91 | 59.04 | 58.91 | 59.03 | 31,711 | +0.06(+0.10%) |
Mar 14, 2024 | 59.60 | 59.60 | 58.86 | 58.98 | 7,684 | -0.51(-0.85%) |
Mar 13, 2024 | 59.50 | 59.67 | 59.47 | 59.48 | 22,983 | -0.01(-0.02%) |
Mar 12, 2024 | 59.16 | 59.50 | 59.16 | 59.50 | 66,236 | +0.20(+0.33%) |
Mar 11, 2024 | 59.22 | 59.30 | 59.04 | 59.30 | 4,740 | -0.06(-0.10%) |
Mar 08, 2024 | 59.65 | 59.74 | 59.24 | 59.36 | 15,481 | -0.16(-0.27%) |
Mar 07, 2024 | 59.27 | 59.59 | 59.27 | 59.52 | 3,851 | +0.68(+1.16%) |
Mar 06, 2024 | 58.80 | 58.98 | 58.72 | 58.84 | 13,663 | +0.65(+1.12%) |
Mar 05, 2024 | 58.37 | 58.37 | 58.06 | 58.19 | 4,086 | -0.02(-0.03%) |
Mar 04, 2024 | 58.19 | 58.30 | 58.16 | 58.20 | 4,012 | -0.36(-0.61%) |
Mar 01, 2024 | 58.50 | 58.59 | 58.49 | 58.56 | 6,886 | +0.55(+0.94%) |
Feb 29, 2024 | 58.09 | 58.15 | 57.72 | 58.01 | 4,486 | +0.27(+0.46%) |
Feb 28, 2024 | 57.66 | 57.84 | 57.56 | 57.75 | 3,431 | -0.48(-0.83%) |
Feb 27, 2024 | 57.98 | 58.24 | 57.98 | 58.23 | 3,152 | +0.14(+0.24%) |
Feb 26, 2024 | 58.00 | 58.09 | 57.97 | 58.09 | 9,493 | -0.01(-0.01%) |
Feb 23, 2024 | 58.02 | 58.16 | 58.01 | 58.10 | 6,741 | -0.24(-0.41%) |
Feb 22, 2024 | 58.20 | 58.34 | 58.17 | 58.34 | 2,064 | +0.37(+0.64%) |
Feb 21, 2024 | 57.76 | 57.97 | 57.73 | 57.97 | 8,022 | +0.19(+0.32%) |
Feb 20, 2024 | 57.97 | 57.97 | 57.73 | 57.78 | 2,634 | -0.07(-0.11%) |
Feb 16, 2024 | 57.81 | 58.02 | 57.81 | 57.85 | 2,428 | +0.15(+0.27%) |
Feb 15, 2024 | 57.32 | 57.70 | 57.32 | 57.70 | 2,636 | +0.51(+0.88%) |
Feb 14, 2024 | 56.98 | 57.19 | 56.91 | 57.19 | 6,159 | +0.93(+1.66%) |
Feb 13, 2024 | 56.57 | 56.65 | 56.10 | 56.26 | 8,634 | -1.39(-2.41%) |
Feb 12, 2024 | 57.63 | 57.76 | 57.57 | 57.65 | 3,949 | +0.22(+0.39%) |
Feb 09, 2024 | 57.30 | 57.44 | 57.15 | 57.42 | 4,394 | +0.02(+0.03%) |
Feb 08, 2024 | 57.37 | 57.46 | 57.32 | 57.40 | 10,012 | +0.22(+0.39%) |
Feb 07, 2024 | 57.18 | 57.23 | 57.05 | 57.18 | 11,340 | -0.16(-0.28%) |
Feb 06, 2024 | 56.83 | 57.34 | 56.83 | 57.34 | 2,642 | +0.74(+1.31%) |
Feb 05, 2024 | 56.65 | 56.68 | 56.43 | 56.60 | 11,083 | -0.89(-1.55%) |
Feb 02, 2024 | 57.45 | 57.49 | 57.21 | 57.49 | 2,402 | -0.79(-1.35%) |
Feb 01, 2024 | 57.89 | 58.28 | 57.83 | 58.28 | 15,411 | +0.44(+0.76%) |
Jan 31, 2024 | 58.35 | 58.61 | 57.79 | 57.84 | 16,932 | -0.24(-0.42%) |
Jan 30, 2024 | 58.04 | 58.13 | 57.95 | 58.09 | 7,513 | -0.25(-0.43%) |
Jan 29, 2024 | 57.94 | 58.37 | 57.82 | 58.34 | 9,802 | +0.02(+0.04%) |
Jan 26, 2024 | 58.42 | 58.49 | 58.31 | 58.31 | 3,455 | +0.39(+0.67%) |
Jan 25, 2024 | 57.94 | 57.94 | 57.75 | 57.92 | 10,144 | +0.24(+0.42%) |
Jan 24, 2024 | 57.88 | 58.03 | 57.66 | 57.68 | 6,056 | +0.45(+0.79%) |
Jan 23, 2024 | 57.39 | 57.39 | 56.96 | 57.23 | 7,224 | -0.15(-0.26%) |
Jan 22, 2024 | 57.30 | 57.46 | 57.29 | 57.38 | 5,127 | +0.40(+0.70%) |
Jan 19, 2024 | 56.60 | 56.98 | 56.60 | 56.98 | 12,104 | -0.18(-0.31%) |
Jan 18, 2024 | 56.95 | 57.16 | 56.77 | 57.16 | 16,856 | +0.47(+0.82%) |
Jan 17, 2024 | 56.15 | 56.69 | 56.15 | 56.69 | 6,867 | -0.44(-0.77%) |
Jan 16, 2024 | 57.38 | 57.49 | 57.03 | 57.13 | 46,102 | -1.22(-2.10%) |
Jan 12, 2024 | 58.54 | 58.70 | 58.25 | 58.36 | 11,927 | +0.35(+0.61%) |
Jan 11, 2024 | 58.13 | 58.19 | 57.51 | 58.00 | 4,463 | -0.26(-0.45%) |
Jan 10, 2024 | 58.09 | 58.32 | 58.03 | 58.27 | 17,698 | +0.15(+0.26%) |
Jan 09, 2024 | 58.16 | 58.16 | 58.11 | 58.12 | 1,785 | -0.65(-1.11%) |
Jan 08, 2024 | 58.55 | 58.82 | 58.55 | 58.77 | 2,830 | +0.78(+1.35%) |
Jan 05, 2024 | 57.79 | 58.45 | 57.77 | 57.99 | 7,590 | -0.28(-0.48%) |
Jan 04, 2024 | 57.95 | 58.53 | 57.95 | 58.27 | 5,628 | +0.57(+0.99%) |
Jan 03, 2024 | 57.60 | 57.86 | 57.48 | 57.70 | 10,129 | -0.74(-1.27%) |