Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 59.04 | 59.21 | 58.62 | 58.67 | 6,712 | -0.42(-0.71%) |
Mar 27, 2024 | 60.37 | 60.37 | 58.31 | 59.09 | 4,968 | -0.27(-0.46%) |
Mar 26, 2024 | 60.58 | 61.03 | 59.35 | 59.36 | 12,320 | -0.46(-0.77%) |
Mar 25, 2024 | 59.49 | 60.19 | 59.14 | 59.82 | 17,351 | -0.32(-0.53%) |
Mar 22, 2024 | 58.97 | 60.35 | 58.97 | 60.14 | 33,543 | +0.87(+1.47%) |
Mar 21, 2024 | 61.09 | 61.21 | 59.27 | 59.27 | 89,253 | -0.22(-0.37%) |
Mar 20, 2024 | 58.11 | 59.67 | 57.51 | 59.49 | 104,450 | +2.02(+3.51%) |
Mar 19, 2024 | 56.06 | 57.53 | 55.20 | 57.47 | 18,151 | +0.35(+0.61%) |
Mar 18, 2024 | 57.27 | 58.15 | 56.84 | 57.12 | 20,418 | +1.81(+3.27%) |
Mar 15, 2024 | 55.73 | 56.31 | 55.07 | 55.31 | 45,752 | -1.23(-2.17%) |
Mar 14, 2024 | 57.20 | 57.53 | 55.97 | 56.54 | 29,933 | -0.43(-0.76%) |
Mar 13, 2024 | 57.63 | 57.63 | 56.59 | 56.97 | 35,396 | -0.92(-1.59%) |
Mar 12, 2024 | 56.38 | 57.92 | 55.78 | 57.89 | 24,249 | +2.37(+4.27%) |
Mar 11, 2024 | 56.06 | 56.45 | 54.28 | 55.52 | 34,673 | -1.21(-2.13%) |
Mar 08, 2024 | 59.91 | 60.56 | 56.39 | 56.73 | 36,492 | -2.59(-4.37%) |
Mar 07, 2024 | 57.49 | 59.51 | 57.33 | 59.32 | 25,494 | +2.70(+4.77%) |
Mar 06, 2024 | 57.55 | 57.55 | 56.00 | 56.62 | 20,525 | +0.44(+0.78%) |
Mar 05, 2024 | 57.58 | 57.60 | 55.47 | 56.18 | 46,862 | -2.76(-4.68%) |
Mar 04, 2024 | 60.05 | 60.05 | 58.90 | 58.94 | 41,309 | -1.20(-2.00%) |
Mar 01, 2024 | 58.35 | 60.42 | 58.35 | 60.14 | 233,926 | +2.12(+3.65%) |
Feb 29, 2024 | 57.37 | 58.10 | 56.41 | 58.02 | 46,449 | -0.79(-1.34%) |
Feb 28, 2024 | 59.17 | 59.60 | 58.48 | 58.81 | 146,630 | -0.98(-1.64%) |
Feb 27, 2024 | 59.76 | 59.97 | 59.02 | 59.79 | 28,460 | +0.54(+0.91%) |
Feb 26, 2024 | 59.57 | 59.97 | 59.15 | 59.25 | 51,818 | -0.15(-0.25%) |
Feb 23, 2024 | 60.49 | 61.14 | 58.92 | 59.40 | 65,534 | -0.21(-0.35%) |
Feb 22, 2024 | 58.22 | 59.91 | 57.64 | 59.61 | 48,161 | +5.14(+9.44%) |
Feb 21, 2024 | 54.33 | 54.64 | 53.37 | 54.47 | 41,530 | -0.53(-0.96%) |
Feb 20, 2024 | 55.93 | 56.35 | 53.72 | 55.00 | 44,101 | -1.98(-3.47%) |
Feb 16, 2024 | 58.22 | 58.23 | 56.61 | 56.98 | 35,865 | -1.20(-2.06%) |
Feb 15, 2024 | 57.90 | 58.25 | 56.97 | 58.18 | 46,027 | -0.05(-0.09%) |
Feb 14, 2024 | 57.01 | 58.23 | 56.31 | 58.23 | 37,666 | +2.52(+4.52%) |
Feb 13, 2024 | 54.73 | 56.86 | 53.83 | 55.71 | 46,641 | -1.73(-3.01%) |
Feb 12, 2024 | 58.41 | 59.23 | 57.25 | 57.44 | 51,253 | -0.89(-1.53%) |
Feb 09, 2024 | 57.22 | 58.49 | 57.00 | 58.33 | 88,096 | +1.56(+2.75%) |
Feb 08, 2024 | 56.12 | 57.02 | 55.98 | 56.77 | 24,176 | +0.70(+1.25%) |
Feb 07, 2024 | 54.82 | 56.20 | 54.82 | 56.07 | 31,176 | +1.93(+3.56%) |
Feb 06, 2024 | 55.23 | 55.27 | 53.35 | 54.14 | 25,921 | -0.54(-0.99%) |
Feb 05, 2024 | 55.11 | 55.55 | 53.51 | 54.68 | 56,030 | +0.30(+0.55%) |
Feb 02, 2024 | 52.47 | 55.23 | 52.02 | 54.38 | 84,048 | +4.28(+8.54%) |
Feb 01, 2024 | 49.73 | 50.18 | 49.33 | 50.10 | 24,325 | +1.50(+3.09%) |
Jan 31, 2024 | 49.39 | 50.35 | 48.52 | 48.60 | 72,310 | -2.94(-5.70%) |
Jan 30, 2024 | 52.52 | 52.73 | 51.39 | 51.54 | 26,027 | -0.97(-1.85%) |
Jan 29, 2024 | 51.14 | 52.63 | 50.84 | 52.51 | 19,646 | +1.67(+3.28%) |
Jan 26, 2024 | 51.02 | 51.66 | 50.71 | 50.84 | 23,427 | -0.32(-0.63%) |
Jan 25, 2024 | 51.21 | 52.05 | 50.34 | 51.16 | 34,198 | +0.16(+0.31%) |
Jan 24, 2024 | 51.54 | 52.93 | 51.00 | 51.00 | 45,448 | +1.30(+2.62%) |
Jan 23, 2024 | 49.24 | 49.74 | 48.67 | 49.70 | 84,222 | +0.86(+1.76%) |
Jan 22, 2024 | 49.37 | 49.73 | 48.75 | 48.84 | 18,480 | +0.31(+0.64%) |
Jan 19, 2024 | 47.14 | 48.57 | 46.93 | 48.53 | 57,967 | +2.00(+4.30%) |
Jan 18, 2024 | 46.17 | 46.75 | 45.64 | 46.53 | 75,973 | +1.21(+2.67%) |
Jan 17, 2024 | 45.22 | 45.37 | 43.93 | 45.32 | 35,031 | -0.54(-1.18%) |
Jan 16, 2024 | 45.88 | 46.40 | 45.50 | 45.86 | 30,042 | -0.27(-0.59%) |
Jan 12, 2024 | 46.40 | 46.75 | 45.98 | 46.13 | 37,833 | -0.28(-0.60%) |
Jan 11, 2024 | 46.88 | 47.21 | 45.48 | 46.41 | 44,130 | +0.17(+0.37%) |
Jan 10, 2024 | 45.53 | 46.59 | 45.37 | 46.24 | 40,538 | +0.96(+2.12%) |
Jan 09, 2024 | 44.50 | 45.53 | 44.30 | 45.28 | 18,736 | +0.22(+0.49%) |
Jan 08, 2024 | 43.26 | 45.08 | 43.26 | 45.06 | 41,863 | +2.33(+5.45%) |
Jan 05, 2024 | 42.38 | 43.34 | 42.38 | 42.73 | 17,736 | +0.46(+1.09%) |
Jan 04, 2024 | 42.21 | 43.31 | 42.21 | 42.27 | 94,189 | -0.46(-1.08%) |
Jan 03, 2024 | 42.83 | 43.37 | 42.46 | 42.73 | 42,564 | -1.02(-2.33%) |