Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 52.50 | 53.01 | 52.40 | 52.82 | 365,169 | +0.24(+0.46%) |
Mar 15, 2024 | 52.35 | 52.88 | 52.33 | 52.58 | 649,961 | -0.36(-0.68%) |
Mar 14, 2024 | 53.75 | 53.75 | 52.79 | 52.94 | 256,658 | -0.73(-1.36%) |
Mar 13, 2024 | 53.76 | 54.15 | 53.57 | 53.67 | 346,287 | -0.07(-0.13%) |
Mar 12, 2024 | 53.76 | 54.20 | 53.69 | 53.74 | 243,911 | -0.06(-0.11%) |
Mar 11, 2024 | 53.65 | 53.88 | 53.40 | 53.80 | 363,083 | -0.09(-0.17%) |
Mar 08, 2024 | 54.53 | 54.57 | 53.80 | 53.89 | 426,002 | -0.02(-0.04%) |
Mar 07, 2024 | 53.31 | 54.24 | 52.81 | 53.91 | 352,484 | +0.84(+1.58%) |
Mar 06, 2024 | 52.70 | 53.52 | 52.65 | 53.07 | 683,348 | +0.53(+1.01%) |
Mar 05, 2024 | 52.35 | 52.89 | 51.98 | 52.54 | 775,021 | +0.14(+0.27%) |
Mar 04, 2024 | 53.09 | 53.30 | 52.23 | 52.40 | 579,816 | -0.95(-1.78%) |
Mar 01, 2024 | 53.25 | 53.49 | 52.19 | 53.35 | 591,108 | -0.01(-0.02%) |
Feb 29, 2024 | 53.21 | 54.09 | 52.71 | 53.36 | 895,414 | +0.88(+1.67%) |
Feb 28, 2024 | 52.73 | 53.82 | 52.26 | 52.48 | 4,600,095 | -0.47(-0.88%) |
Feb 27, 2024 | 53.42 | 54.51 | 52.89 | 52.95 | 2,407,564 | -2.93(-5.24%) |
Feb 26, 2024 | 55.98 | 56.32 | 55.63 | 55.88 | 345,652 | -0.42(-0.74%) |
Feb 23, 2024 | 54.88 | 56.36 | 54.44 | 56.30 | 266,913 | +1.68(+3.08%) |
Feb 22, 2024 | 54.82 | 55.07 | 54.25 | 54.62 | 600,444 | +0.12(+0.22%) |
Feb 21, 2024 | 54.92 | 54.92 | 53.93 | 54.50 | 352,049 | -0.88(-1.58%) |
Feb 20, 2024 | 55.46 | 55.84 | 55.30 | 55.38 | 271,837 | -0.56(-1.00%) |
Feb 16, 2024 | 56.04 | 56.76 | 55.63 | 55.93 | 260,717 | -0.23(-0.41%) |
Feb 15, 2024 | 55.75 | 56.28 | 55.62 | 56.16 | 290,510 | +0.89(+1.60%) |
Feb 14, 2024 | 55.35 | 55.46 | 54.78 | 55.28 | 252,996 | +0.48(+0.87%) |
Feb 13, 2024 | 55.31 | 56.06 | 54.47 | 54.80 | 394,848 | -1.73(-3.07%) |
Feb 12, 2024 | 57.10 | 57.14 | 56.52 | 56.53 | 201,458 | -0.42(-0.74%) |
Feb 09, 2024 | 57.19 | 57.41 | 56.81 | 56.95 | 410,301 | -0.24(-0.42%) |
Feb 08, 2024 | 56.62 | 57.21 | 56.40 | 57.19 | 255,073 | +0.57(+1.00%) |
Feb 07, 2024 | 57.25 | 57.38 | 56.58 | 56.62 | 318,239 | -0.64(-1.11%) |
Feb 06, 2024 | 56.62 | 57.29 | 56.55 | 57.26 | 676,175 | +0.77(+1.36%) |
Feb 05, 2024 | 56.48 | 56.71 | 55.96 | 56.49 | 419,022 | -0.54(-0.94%) |
Feb 02, 2024 | 57.60 | 57.88 | 56.82 | 57.03 | 409,982 | -0.71(-1.23%) |
Feb 01, 2024 | 56.62 | 57.80 | 56.09 | 57.74 | 471,610 | +1.12(+1.97%) |
Jan 31, 2024 | 57.07 | 57.53 | 56.54 | 56.62 | 383,299 | -0.75(-1.30%) |
Jan 30, 2024 | 57.51 | 57.88 | 57.27 | 57.37 | 327,381 | -0.04(-0.07%) |
Jan 29, 2024 | 56.91 | 57.88 | 56.76 | 57.41 | 435,783 | -0.81(-1.39%) |
Jan 26, 2024 | 59.03 | 59.03 | 58.21 | 58.22 | 190,810 | -0.53(-0.90%) |
Jan 25, 2024 | 59.70 | 59.70 | 58.34 | 58.74 | 350,003 | -0.36(-0.61%) |
Jan 24, 2024 | 59.80 | 60.12 | 58.94 | 59.10 | 530,778 | -0.43(-0.72%) |
Jan 23, 2024 | 59.38 | 59.70 | 58.89 | 59.53 | 298,859 | +0.43(+0.73%) |
Jan 22, 2024 | 58.19 | 59.33 | 57.81 | 59.10 | 544,553 | +1.39(+2.41%) |
Jan 19, 2024 | 57.81 | 57.81 | 56.92 | 57.71 | 345,062 | +0.07(+0.13%) |
Jan 18, 2024 | 56.46 | 57.73 | 56.46 | 57.64 | 890,543 | +1.28(+2.26%) |
Jan 17, 2024 | 55.81 | 56.44 | 52.81 | 56.36 | 976,507 | +2.93(+5.48%) |
Jan 16, 2024 | 53.54 | 53.74 | 53.03 | 53.43 | 385,195 | -0.39(-0.72%) |
Jan 12, 2024 | 53.67 | 54.29 | 53.55 | 53.82 | 334,349 | +0.67(+1.26%) |
Jan 11, 2024 | 53.44 | 53.68 | 52.70 | 53.15 | 276,221 | -0.39(-0.73%) |
Jan 10, 2024 | 52.42 | 53.68 | 52.42 | 53.54 | 418,265 | +1.05(+1.99%) |
Jan 09, 2024 | 52.51 | 52.86 | 52.39 | 52.49 | 157,249 | -0.58(-1.09%) |
Jan 08, 2024 | 51.95 | 53.10 | 51.95 | 53.07 | 197,388 | +1.18(+2.27%) |
Jan 05, 2024 | 51.85 | 52.17 | 51.63 | 51.90 | 180,460 | -0.32(-0.61%) |
Jan 04, 2024 | 52.54 | 52.69 | 52.13 | 52.22 | 209,319 | -0.11(-0.21%) |
Jan 03, 2024 | 54.02 | 54.14 | 52.33 | 52.33 | 336,507 | -1.78(-3.30%) |