Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 61.47 | 61.70 | 61.42 | 61.66 | 213,953 | +0.26(+0.42%) |
Mar 27, 2024 | 61.49 | 61.54 | 61.16 | 61.40 | 508,590 | -0.01(-0.02%) |
Mar 26, 2024 | 61.49 | 61.63 | 61.38 | 61.41 | 124,508 | +0.10(+0.16%) |
Mar 25, 2024 | 61.21 | 61.83 | 61.21 | 61.31 | 62,946 | +0.13(+0.21%) |
Mar 22, 2024 | 61.39 | 61.49 | 61.17 | 61.18 | 99,722 | -0.34(-0.55%) |
Mar 21, 2024 | 61.65 | 61.65 | 61.41 | 61.52 | 100,475 | -0.00(-0.00%) |
Mar 20, 2024 | 60.81 | 61.52 | 60.74 | 61.52 | 89,666 | +0.71(+1.17%) |
Mar 19, 2024 | 60.30 | 60.81 | 60.30 | 60.81 | 74,962 | +0.29(+0.48%) |
Mar 18, 2024 | 60.64 | 60.82 | 60.26 | 60.52 | 72,705 | +0.27(+0.45%) |
Mar 15, 2024 | 60.53 | 60.88 | 60.25 | 60.25 | 180,986 | -0.67(-1.10%) |
Mar 14, 2024 | 60.87 | 61.22 | 60.32 | 60.92 | 342,983 | -0.06(-0.10%) |
Mar 13, 2024 | 60.71 | 61.35 | 60.68 | 60.98 | 161,119 | +0.10(+0.16%) |
Mar 12, 2024 | 60.33 | 60.92 | 60.15 | 60.88 | 212,116 | +0.72(+1.19%) |
Mar 11, 2024 | 60.17 | 60.32 | 59.88 | 60.16 | 183,450 | -0.32(-0.53%) |
Mar 08, 2024 | 60.87 | 61.19 | 60.33 | 60.48 | 92,671 | -0.46(-0.75%) |
Mar 07, 2024 | 60.56 | 61.06 | 60.56 | 60.94 | 46,578 | +0.55(+0.91%) |
Mar 06, 2024 | 60.45 | 60.60 | 60.17 | 60.39 | 100,826 | +0.21(+0.35%) |
Mar 05, 2024 | 60.22 | 60.39 | 59.79 | 60.18 | 167,186 | -0.39(-0.64%) |
Mar 04, 2024 | 60.51 | 60.72 | 60.36 | 60.57 | 153,603 | +0.00(+0.00%) |
Mar 01, 2024 | 60.20 | 60.57 | 60.16 | 60.57 | 157,503 | +0.41(+0.68%) |
Feb 29, 2024 | 59.92 | 60.25 | 59.71 | 60.16 | 70,514 | +0.22(+0.37%) |
Feb 28, 2024 | 59.91 | 59.94 | 59.72 | 59.94 | 197,036 | -0.24(-0.40%) |
Feb 27, 2024 | 60.13 | 60.20 | 59.98 | 60.18 | 123,415 | +0.06(+0.10%) |
Feb 26, 2024 | 60.13 | 60.28 | 60.01 | 60.12 | 76,191 | -0.09(-0.15%) |
Feb 23, 2024 | 59.93 | 60.23 | 59.81 | 60.21 | 82,841 | +0.29(+0.48%) |
Feb 22, 2024 | 59.38 | 59.92 | 59.38 | 59.92 | 69,977 | +1.70(+2.91%) |
Feb 21, 2024 | 58.67 | 59.01 | 58.23 | 58.23 | 83,816 | -0.70(-1.19%) |
Feb 20, 2024 | 58.88 | 58.94 | 58.51 | 58.93 | 107,799 | -0.07(-0.12%) |
Feb 16, 2024 | 59.36 | 59.48 | 58.98 | 59.00 | 83,909 | -0.60(-1.00%) |
Feb 15, 2024 | 59.38 | 59.61 | 59.20 | 59.60 | 154,123 | +0.15(+0.25%) |
Feb 14, 2024 | 59.23 | 59.45 | 58.87 | 59.45 | 102,783 | +0.79(+1.34%) |
Feb 13, 2024 | 58.81 | 59.13 | 58.65 | 58.66 | 99,502 | -0.75(-1.26%) |
Feb 12, 2024 | 59.53 | 59.68 | 59.27 | 59.41 | 181,515 | -0.26(-0.43%) |
Feb 09, 2024 | 59.28 | 59.74 | 59.13 | 59.67 | 95,592 | +0.55(+0.93%) |
Feb 08, 2024 | 58.94 | 59.34 | 58.94 | 59.12 | 60,829 | +0.24(+0.41%) |
Feb 07, 2024 | 58.61 | 59.09 | 58.51 | 58.88 | 107,518 | +0.33(+0.56%) |
Feb 06, 2024 | 58.73 | 58.83 | 58.30 | 58.55 | 93,464 | -0.40(-0.68%) |
Feb 05, 2024 | 58.43 | 58.95 | 58.13 | 58.95 | 70,944 | +0.37(+0.63%) |
Feb 02, 2024 | 58.08 | 58.63 | 58.08 | 58.58 | 43,448 | +0.34(+0.58%) |
Feb 01, 2024 | 57.93 | 58.31 | 57.80 | 58.24 | 141,032 | +0.32(+0.55%) |
Jan 31, 2024 | 58.21 | 58.42 | 57.66 | 57.92 | 151,052 | -0.85(-1.44%) |
Jan 30, 2024 | 58.70 | 58.87 | 58.45 | 58.77 | 122,937 | +0.20(+0.34%) |
Jan 29, 2024 | 58.18 | 58.58 | 58.06 | 58.57 | 118,993 | +0.35(+0.60%) |
Jan 26, 2024 | 58.14 | 58.29 | 57.89 | 58.22 | 43,380 | -0.02(-0.03%) |
Jan 25, 2024 | 58.20 | 58.31 | 57.88 | 58.24 | 106,791 | +0.37(+0.64%) |
Jan 24, 2024 | 58.33 | 58.40 | 57.85 | 57.87 | 320,968 | -0.31(-0.53%) |
Jan 23, 2024 | 58.06 | 58.22 | 57.73 | 58.18 | 133,203 | +0.15(+0.26%) |
Jan 22, 2024 | 57.95 | 58.19 | 57.95 | 58.03 | 70,410 | +0.28(+0.48%) |
Jan 19, 2024 | 57.57 | 57.94 | 57.51 | 57.75 | 97,247 | +0.03(+0.05%) |
Jan 18, 2024 | 57.39 | 57.72 | 57.18 | 57.72 | 129,832 | +0.39(+0.68%) |
Jan 17, 2024 | 57.13 | 57.37 | 56.97 | 57.33 | 120,434 | +0.04(+0.07%) |
Jan 16, 2024 | 57.22 | 57.49 | 57.06 | 57.29 | 85,826 | -0.52(-0.90%) |
Jan 12, 2024 | 57.42 | 57.81 | 57.18 | 57.81 | 109,345 | +0.18(+0.31%) |
Jan 11, 2024 | 57.26 | 57.63 | 56.81 | 57.63 | 120,757 | +0.47(+0.82%) |
Jan 10, 2024 | 56.78 | 57.26 | 56.78 | 57.16 | 119,995 | +0.35(+0.61%) |
Jan 09, 2024 | 56.37 | 56.84 | 56.27 | 56.81 | 75,538 | +0.07(+0.12%) |
Jan 08, 2024 | 56.27 | 56.74 | 56.15 | 56.74 | 160,928 | +0.27(+0.48%) |
Jan 05, 2024 | 56.12 | 56.47 | 55.87 | 56.47 | 132,439 | +0.48(+0.86%) |
Jan 04, 2024 | 56.14 | 56.36 | 55.82 | 55.99 | 96,372 | -0.15(-0.27%) |
Jan 03, 2024 | 55.96 | 56.24 | 55.91 | 56.14 | 157,939 | +0.14(+0.25%) |