Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 60.61 | 61.43 | 60.61 | 61.22 | 4,595 | +0.89(+1.48%) |
Mar 27, 2024 | 58.38 | 60.33 | 58.38 | 60.33 | 636 | +2.82(+4.90%) |
Mar 26, 2024 | 58.05 | 58.20 | 57.51 | 57.51 | 1,529 | -0.61(-1.05%) |
Mar 25, 2024 | 58.39 | 58.39 | 58.12 | 58.12 | 808 | -0.55(-0.94%) |
Mar 22, 2024 | 58.54 | 58.67 | 58.50 | 58.67 | 3,579 | -1.34(-2.24%) |
Mar 21, 2024 | 59.95 | 60.47 | 59.57 | 60.01 | 4,500 | +0.52(+0.87%) |
Mar 20, 2024 | 58.65 | 59.65 | 58.62 | 59.50 | 1,545 | +0.35(+0.58%) |
Mar 19, 2024 | 59.02 | 59.15 | 58.90 | 59.15 | 3,680 | +0.12(+0.20%) |
Mar 18, 2024 | 59.37 | 59.76 | 58.98 | 59.03 | 38,875 | -0.16(-0.26%) |
Mar 15, 2024 | 58.25 | 59.29 | 58.23 | 59.19 | 2,352 | -0.02(-0.04%) |
Mar 14, 2024 | 60.42 | 60.42 | 58.40 | 59.21 | 4,475 | -1.68(-2.76%) |
Mar 13, 2024 | 61.84 | 61.93 | 60.76 | 60.89 | 5,722 | -0.92(-1.49%) |
Mar 12, 2024 | 61.98 | 61.98 | 61.65 | 61.81 | 3,971 | -0.31(-0.50%) |
Mar 11, 2024 | 62.75 | 62.75 | 61.56 | 62.12 | 4,495 | -0.62(-0.99%) |
Mar 08, 2024 | 62.65 | 62.88 | 62.35 | 62.74 | 4,527 | +1.39(+2.26%) |
Mar 07, 2024 | 61.78 | 61.78 | 60.77 | 61.36 | 2,714 | -0.01(-0.01%) |
Mar 06, 2024 | 61.29 | 61.50 | 60.93 | 61.36 | 22,501 | +0.58(+0.96%) |
Mar 05, 2024 | 61.98 | 62.49 | 60.72 | 60.78 | 1,972 | -1.43(-2.29%) |
Mar 04, 2024 | 60.97 | 62.28 | 59.93 | 62.20 | 10,191 | +1.36(+2.23%) |
Mar 01, 2024 | 59.57 | 60.85 | 58.80 | 60.85 | 13,064 | +1.23(+2.06%) |
Feb 29, 2024 | 59.43 | 60.24 | 59.08 | 59.62 | 4,257 | +1.02(+1.74%) |
Feb 28, 2024 | 58.05 | 58.68 | 58.03 | 58.60 | 1,048 | +1.38(+2.41%) |
Feb 27, 2024 | 57.19 | 57.50 | 57.17 | 57.22 | 2,507 | +0.04(+0.07%) |
Feb 26, 2024 | 58.78 | 58.78 | 57.09 | 57.18 | 4,095 | -1.30(-2.23%) |
Feb 23, 2024 | 58.70 | 59.03 | 58.48 | 58.48 | 3,143 | +0.22(+0.38%) |
Feb 22, 2024 | 58.23 | 58.45 | 58.23 | 58.26 | 2,548 | +0.14(+0.24%) |
Feb 21, 2024 | 57.70 | 58.19 | 57.50 | 58.12 | 18,172 | +1.01(+1.77%) |
Feb 20, 2024 | 57.56 | 57.65 | 56.85 | 57.11 | 3,219 | -0.31(-0.54%) |
Feb 16, 2024 | 56.93 | 57.89 | 56.93 | 57.42 | 2,286 | -1.19(-2.04%) |
Feb 15, 2024 | 58.03 | 58.62 | 57.92 | 58.61 | 6,491 | +2.60(+4.64%) |
Feb 14, 2024 | 55.95 | 56.28 | 55.66 | 56.01 | 4,596 | +0.78(+1.42%) |
Feb 13, 2024 | 55.75 | 55.75 | 54.09 | 55.23 | 1,783 | -2.17(-3.79%) |
Feb 12, 2024 | 57.45 | 58.08 | 57.40 | 57.40 | 2,257 | -0.31(-0.53%) |
Feb 09, 2024 | 57.07 | 57.71 | 56.74 | 57.71 | 4,019 | +0.24(+0.42%) |
Feb 08, 2024 | 56.76 | 57.46 | 56.72 | 57.46 | 12,004 | +0.58(+1.02%) |
Feb 07, 2024 | 57.01 | 57.48 | 56.85 | 56.88 | 8,222 | -0.12(-0.20%) |
Feb 06, 2024 | 55.16 | 57.00 | 55.16 | 57.00 | 21,410 | +1.74(+3.14%) |
Feb 05, 2024 | 56.06 | 56.06 | 55.22 | 55.26 | 4,746 | -2.49(-4.31%) |
Feb 02, 2024 | 58.28 | 58.28 | 56.24 | 57.75 | 2,980 | -1.32(-2.23%) |
Feb 01, 2024 | 57.47 | 59.07 | 56.59 | 59.07 | 4,291 | +2.01(+3.52%) |
Jan 31, 2024 | 57.70 | 59.12 | 57.00 | 57.06 | 4,035 | -0.98(-1.70%) |
Jan 30, 2024 | 58.63 | 58.97 | 58.04 | 58.04 | 1,179 | -0.98(-1.66%) |
Jan 29, 2024 | 58.13 | 59.10 | 58.13 | 59.03 | 4,311 | +0.73(+1.24%) |
Jan 26, 2024 | 58.77 | 58.77 | 58.29 | 58.30 | 1,536 | -0.42(-0.71%) |
Jan 25, 2024 | 58.60 | 58.72 | 58.34 | 58.72 | 1,005 | +1.42(+2.47%) |
Jan 24, 2024 | 59.75 | 59.75 | 57.30 | 57.30 | 2,749 | -1.76(-2.98%) |
Jan 23, 2024 | 59.15 | 59.15 | 59.06 | 59.06 | 1,094 | -0.63(-1.06%) |
Jan 22, 2024 | 59.95 | 60.47 | 59.49 | 59.69 | 7,144 | +0.64(+1.09%) |
Jan 19, 2024 | 58.08 | 59.05 | 57.89 | 59.05 | 10,244 | +1.10(+1.90%) |
Jan 18, 2024 | 57.33 | 57.95 | 57.33 | 57.95 | 1,197 | -0.79(-1.35%) |
Jan 17, 2024 | 59.54 | 60.05 | 57.60 | 58.74 | 1,730 | -2.17(-3.57%) |
Jan 16, 2024 | 60.84 | 61.51 | 60.67 | 60.91 | 3,356 | -0.88(-1.42%) |
Jan 12, 2024 | 61.55 | 61.81 | 61.55 | 61.79 | 1,144 | +0.93(+1.53%) |
Jan 11, 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 386 | -1.08(-1.74%) |
Jan 10, 2024 | 62.00 | 62.00 | 61.88 | 61.94 | 1,907 | +0.05(+0.08%) |
Jan 09, 2024 | 61.81 | 62.37 | 61.76 | 61.89 | 738 | -0.92(-1.47%) |
Jan 08, 2024 | 60.63 | 62.81 | 60.63 | 62.81 | 3,110 | +1.68(+2.74%) |
Jan 05, 2024 | 61.70 | 61.70 | 60.51 | 61.13 | 3,271 | -0.23(-0.37%) |
Jan 04, 2024 | 61.51 | 61.99 | 61.15 | 61.36 | 3,916 | -0.20(-0.33%) |
Jan 03, 2024 | 63.00 | 63.05 | 61.50 | 61.56 | 6,745 | -3.11(-4.81%) |