Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 61.46 | 62.16 | 61.05 | 61.90 | 248,180 | +0.36(+0.58%) |
Mar 27, 2024 | 60.13 | 61.59 | 60.13 | 61.54 | 375,148 | +1.59(+2.65%) |
Mar 26, 2024 | 60.45 | 60.55 | 59.94 | 59.95 | 194,550 | -0.39(-0.65%) |
Mar 25, 2024 | 60.82 | 61.15 | 60.34 | 60.34 | 199,786 | -0.48(-0.79%) |
Mar 22, 2024 | 61.31 | 61.31 | 60.29 | 60.82 | 214,514 | -0.08(-0.13%) |
Mar 21, 2024 | 60.64 | 61.34 | 60.64 | 60.90 | 244,207 | +0.56(+0.93%) |
Mar 20, 2024 | 60.16 | 60.54 | 59.85 | 60.34 | 215,201 | -0.12(-0.20%) |
Mar 19, 2024 | 60.71 | 61.04 | 59.77 | 60.46 | 522,716 | -0.16(-0.26%) |
Mar 18, 2024 | 61.77 | 62.29 | 60.45 | 60.62 | 484,142 | -0.13(-0.21%) |
Mar 15, 2024 | 59.59 | 61.11 | 59.51 | 60.75 | 1,950,669 | +0.86(+1.44%) |
Mar 14, 2024 | 60.83 | 61.00 | 59.56 | 59.89 | 451,563 | -0.90(-1.48%) |
Mar 13, 2024 | 60.43 | 61.56 | 60.20 | 60.79 | 409,554 | +0.51(+0.85%) |
Mar 12, 2024 | 59.70 | 60.40 | 59.03 | 60.28 | 365,743 | +0.68(+1.14%) |
Mar 11, 2024 | 59.41 | 60.37 | 57.56 | 59.60 | 507,099 | +0.01(+0.02%) |
Mar 08, 2024 | 60.55 | 60.84 | 59.57 | 59.59 | 192,591 | -0.64(-1.06%) |
Mar 07, 2024 | 60.06 | 60.50 | 59.78 | 60.23 | 230,541 | +0.46(+0.77%) |
Mar 06, 2024 | 59.52 | 60.00 | 59.23 | 59.77 | 242,638 | +0.63(+1.07%) |
Mar 05, 2024 | 59.40 | 60.12 | 58.52 | 59.14 | 293,447 | -0.38(-0.64%) |
Mar 04, 2024 | 59.45 | 60.45 | 59.30 | 59.52 | 282,096 | +0.27(+0.46%) |
Mar 01, 2024 | 58.54 | 59.26 | 57.68 | 59.25 | 411,245 | +0.83(+1.42%) |
Feb 29, 2024 | 58.29 | 58.54 | 57.62 | 58.42 | 439,934 | +0.42(+0.72%) |
Feb 28, 2024 | 58.01 | 58.97 | 57.82 | 58.00 | 288,833 | -0.56(-0.96%) |
Feb 27, 2024 | 60.85 | 60.90 | 58.46 | 58.56 | 419,845 | -2.09(-3.45%) |
Feb 26, 2024 | 60.21 | 61.05 | 60.21 | 60.65 | 248,359 | +0.26(+0.43%) |
Feb 23, 2024 | 60.37 | 60.73 | 60.08 | 60.40 | 247,339 | +0.36(+0.60%) |
Feb 22, 2024 | 58.89 | 60.43 | 58.73 | 60.04 | 380,069 | +1.61(+2.75%) |
Feb 21, 2024 | 58.28 | 58.63 | 57.97 | 58.43 | 333,539 | +0.06(+0.10%) |
Feb 20, 2024 | 57.93 | 59.03 | 57.34 | 58.37 | 506,715 | -0.26(-0.44%) |
Feb 16, 2024 | 58.94 | 59.59 | 58.50 | 58.63 | 488,503 | +0.03(+0.05%) |
Feb 15, 2024 | 59.65 | 61.07 | 55.86 | 58.60 | 828,897 | -1.31(-2.18%) |
Feb 14, 2024 | 59.08 | 59.96 | 58.75 | 59.91 | 319,164 | +1.37(+2.33%) |
Feb 13, 2024 | 58.71 | 59.12 | 57.94 | 58.54 | 362,225 | -1.41(-2.35%) |
Feb 12, 2024 | 60.09 | 60.37 | 59.74 | 59.95 | 314,486 | -0.08(-0.13%) |
Feb 09, 2024 | 59.27 | 60.28 | 59.25 | 60.03 | 263,070 | +1.03(+1.74%) |
Feb 08, 2024 | 58.72 | 59.08 | 58.41 | 59.00 | 224,843 | +0.30(+0.51%) |
Feb 07, 2024 | 58.71 | 58.89 | 58.24 | 58.70 | 241,303 | +0.10(+0.17%) |
Feb 06, 2024 | 58.57 | 58.87 | 58.20 | 58.60 | 216,410 | +0.10(+0.17%) |
Feb 05, 2024 | 58.85 | 59.09 | 58.18 | 58.50 | 211,261 | -0.94(-1.58%) |
Feb 02, 2024 | 58.58 | 60.03 | 57.79 | 59.44 | 232,474 | +0.51(+0.86%) |
Feb 01, 2024 | 58.38 | 59.21 | 57.92 | 58.93 | 253,642 | +0.81(+1.39%) |
Jan 31, 2024 | 59.29 | 59.38 | 58.01 | 58.12 | 361,578 | -1.17(-1.97%) |
Jan 30, 2024 | 58.15 | 59.40 | 58.15 | 59.29 | 236,744 | +1.25(+2.15%) |
Jan 29, 2024 | 57.70 | 58.20 | 57.51 | 58.04 | 197,340 | +0.18(+0.31%) |
Jan 26, 2024 | 58.47 | 58.54 | 57.69 | 57.86 | 251,189 | -0.28(-0.48%) |
Jan 25, 2024 | 58.31 | 58.72 | 57.37 | 58.14 | 244,556 | +0.59(+1.02%) |
Jan 24, 2024 | 58.89 | 58.89 | 57.10 | 57.55 | 319,771 | -0.99(-1.69%) |
Jan 23, 2024 | 58.64 | 58.65 | 57.82 | 58.54 | 326,418 | -0.07(-0.12%) |
Jan 22, 2024 | 57.56 | 58.66 | 57.56 | 58.61 | 390,083 | +1.37(+2.39%) |
Jan 19, 2024 | 56.10 | 57.28 | 55.13 | 57.24 | 430,982 | +1.60(+2.87%) |
Jan 18, 2024 | 55.62 | 56.37 | 55.02 | 55.65 | 325,912 | +0.87(+1.58%) |
Jan 17, 2024 | 53.77 | 54.92 | 53.58 | 54.78 | 319,265 | +0.41(+0.75%) |
Jan 16, 2024 | 54.93 | 54.80 | 54.00 | 54.37 | 269,929 | -0.90(-1.62%) |
Jan 12, 2024 | 55.98 | 56.03 | 54.92 | 55.27 | 221,163 | -0.18(-0.32%) |
Jan 11, 2024 | 54.85 | 55.47 | 54.16 | 55.45 | 307,294 | +0.58(+1.05%) |
Jan 10, 2024 | 54.22 | 54.89 | 53.98 | 54.87 | 224,275 | +0.57(+1.05%) |
Jan 09, 2024 | 54.36 | 54.52 | 54.01 | 54.30 | 201,739 | -0.59(-1.07%) |
Jan 08, 2024 | 54.23 | 54.97 | 54.07 | 54.89 | 210,505 | +0.81(+1.49%) |
Jan 05, 2024 | 53.48 | 54.43 | 53.36 | 54.08 | 418,444 | +0.24(+0.44%) |
Jan 04, 2024 | 54.25 | 54.80 | 53.76 | 53.84 | 751,562 | -0.40(-0.74%) |
Jan 03, 2024 | 56.69 | 56.69 | 54.20 | 54.24 | 443,074 | -2.69(-4.73%) |