Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 57.98 | 59.84 | 57.92 | 59.64 | 56,952 | +1.95(+3.38%) |
Mar 26, 2024 | 57.63 | 58.10 | 57.18 | 57.69 | 52,409 | +0.44(+0.77%) |
Mar 25, 2024 | 57.46 | 57.96 | 56.99 | 57.25 | 26,517 | -0.02(-0.03%) |
Mar 22, 2024 | 58.57 | 58.57 | 57.11 | 57.27 | 37,556 | -1.12(-1.92%) |
Mar 21, 2024 | 58.37 | 58.79 | 57.84 | 58.39 | 69,704 | +0.01(+0.02%) |
Mar 20, 2024 | 55.79 | 58.77 | 55.53 | 58.38 | 105,192 | +2.29(+4.08%) |
Mar 19, 2024 | 55.06 | 56.35 | 54.46 | 56.09 | 95,181 | +1.03(+1.87%) |
Mar 18, 2024 | 55.94 | 56.18 | 55.04 | 55.06 | 47,502 | -0.91(-1.63%) |
Mar 15, 2024 | 55.65 | 56.89 | 55.65 | 55.97 | 136,082 | +0.00(+0.00%) |
Mar 14, 2024 | 56.58 | 56.58 | 55.53 | 55.97 | 60,511 | -0.58(-1.03%) |
Mar 13, 2024 | 56.55 | 57.22 | 56.46 | 56.55 | 30,034 | -0.26(-0.46%) |
Mar 12, 2024 | 56.83 | 57.02 | 55.98 | 56.81 | 37,969 | -0.26(-0.46%) |
Mar 11, 2024 | 57.44 | 57.44 | 56.61 | 57.07 | 29,240 | -0.47(-0.82%) |
Mar 08, 2024 | 58.02 | 58.41 | 57.17 | 57.54 | 42,320 | +0.42(+0.73%) |
Mar 07, 2024 | 57.55 | 57.94 | 56.71 | 57.12 | 56,404 | -0.14(-0.24%) |
Mar 06, 2024 | 57.47 | 58.28 | 56.36 | 57.26 | 113,823 | -0.31(-0.54%) |
Mar 05, 2024 | 56.98 | 57.93 | 56.95 | 57.57 | 89,166 | +0.73(+1.28%) |
Mar 04, 2024 | 57.05 | 58.23 | 56.62 | 56.84 | 67,970 | +0.11(+0.19%) |
Mar 01, 2024 | 56.92 | 57.47 | 55.56 | 56.73 | 83,132 | -0.21(-0.37%) |
Feb 29, 2024 | 57.24 | 57.74 | 56.23 | 56.94 | 77,933 | +0.75(+1.33%) |
Feb 28, 2024 | 56.30 | 56.63 | 55.77 | 56.19 | 61,766 | -0.25(-0.44%) |
Feb 27, 2024 | 56.93 | 57.61 | 56.25 | 56.44 | 37,192 | -0.31(-0.55%) |
Feb 26, 2024 | 57.02 | 57.96 | 56.19 | 56.75 | 41,867 | -0.74(-1.29%) |
Feb 23, 2024 | 56.24 | 58.01 | 55.57 | 57.49 | 52,253 | +1.13(+2.00%) |
Feb 22, 2024 | 56.25 | 56.90 | 55.74 | 56.36 | 34,532 | -0.04(-0.07%) |
Feb 21, 2024 | 56.07 | 56.67 | 55.35 | 56.40 | 41,661 | +0.07(+0.12%) |
Feb 20, 2024 | 56.21 | 57.02 | 56.21 | 56.33 | 27,225 | -0.60(-1.05%) |
Feb 16, 2024 | 57.68 | 58.19 | 56.79 | 56.93 | 35,529 | -1.34(-2.30%) |
Feb 15, 2024 | 56.27 | 58.52 | 56.27 | 58.27 | 65,457 | +2.49(+4.46%) |
Feb 14, 2024 | 55.83 | 55.83 | 54.92 | 55.78 | 45,755 | +0.75(+1.36%) |
Feb 13, 2024 | 56.91 | 57.37 | 54.45 | 55.03 | 81,155 | -3.98(-6.74%) |
Feb 12, 2024 | 57.09 | 59.94 | 56.97 | 59.01 | 73,964 | +1.48(+2.57%) |
Feb 09, 2024 | 56.66 | 57.66 | 55.72 | 57.53 | 45,665 | +1.21(+2.15%) |
Feb 08, 2024 | 55.98 | 56.76 | 55.95 | 56.32 | 38,749 | -0.14(-0.25%) |
Feb 07, 2024 | 56.53 | 57.37 | 55.14 | 56.46 | 54,516 | +0.06(+0.11%) |
Feb 06, 2024 | 56.43 | 57.31 | 55.93 | 56.40 | 59,593 | +0.00(+0.00%) |
Feb 05, 2024 | 56.02 | 57.51 | 55.44 | 56.40 | 58,347 | -0.20(-0.35%) |
Feb 02, 2024 | 56.47 | 57.74 | 56.47 | 56.60 | 44,940 | -1.01(-1.75%) |
Feb 01, 2024 | 58.78 | 59.10 | 56.04 | 57.61 | 51,248 | -0.74(-1.27%) |
Jan 31, 2024 | 60.89 | 60.89 | 58.30 | 58.35 | 79,131 | -3.53(-5.70%) |
Jan 30, 2024 | 61.99 | 62.87 | 61.77 | 61.87 | 40,975 | -0.42(-0.68%) |
Jan 29, 2024 | 61.47 | 62.38 | 60.96 | 62.30 | 45,540 | +0.78(+1.27%) |
Jan 26, 2024 | 60.85 | 61.93 | 60.46 | 61.51 | 74,546 | +0.49(+0.80%) |
Jan 25, 2024 | 61.19 | 61.19 | 59.49 | 61.03 | 96,139 | +0.66(+1.09%) |
Jan 24, 2024 | 59.43 | 61.84 | 59.19 | 60.37 | 173,211 | +3.81(+6.73%) |
Jan 23, 2024 | 58.15 | 58.15 | 56.35 | 56.56 | 35,648 | -1.10(-1.91%) |
Jan 22, 2024 | 56.55 | 57.67 | 56.55 | 57.66 | 37,951 | +1.72(+3.07%) |
Jan 19, 2024 | 55.16 | 56.09 | 54.60 | 55.94 | 44,695 | +1.14(+2.08%) |
Jan 18, 2024 | 54.87 | 55.10 | 54.26 | 54.80 | 35,232 | +0.19(+0.35%) |
Jan 17, 2024 | 53.16 | 54.61 | 53.16 | 54.61 | 42,979 | +0.77(+1.43%) |
Jan 16, 2024 | 54.65 | 54.92 | 53.61 | 53.84 | 58,164 | -1.57(-2.83%) |
Jan 12, 2024 | 56.68 | 56.84 | 54.95 | 55.41 | 41,173 | -0.57(-1.02%) |
Jan 11, 2024 | 55.52 | 56.13 | 54.60 | 55.98 | 50,698 | -0.01(-0.02%) |
Jan 10, 2024 | 55.47 | 56.18 | 55.34 | 55.99 | 49,201 | +0.24(+0.43%) |
Jan 09, 2024 | 56.32 | 56.52 | 55.61 | 55.75 | 36,559 | -1.39(-2.43%) |
Jan 08, 2024 | 56.82 | 57.14 | 56.24 | 57.14 | 28,457 | +0.44(+0.78%) |
Jan 05, 2024 | 56.56 | 57.87 | 56.47 | 56.70 | 56,036 | -0.37(-0.65%) |
Jan 04, 2024 | 56.80 | 57.79 | 56.80 | 57.07 | 35,526 | +0.62(+1.10%) |
Jan 03, 2024 | 57.94 | 58.30 | 56.25 | 56.45 | 52,508 | -1.94(-3.32%) |