Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 63.59 | 64.35 | 63.55 | 64.07 | 106,779 | +0.49(+0.77%) |
Mar 27, 2024 | 63.20 | 63.20 | 62.84 | 63.58 | 76,053 | +0.72(+1.14%) |
Mar 26, 2024 | 63.12 | 63.62 | 62.69 | 62.86 | 52,795 | +0.02(+0.03%) |
Mar 25, 2024 | 63.94 | 63.94 | 62.77 | 62.84 | 57,322 | -0.75(-1.17%) |
Mar 22, 2024 | 64.07 | 64.31 | 63.57 | 63.59 | 59,117 | -0.32(-0.50%) |
Mar 21, 2024 | 63.84 | 64.11 | 63.18 | 63.91 | 90,126 | +0.42(+0.66%) |
Mar 20, 2024 | 61.91 | 63.89 | 61.69 | 63.49 | 79,052 | +1.14(+1.84%) |
Mar 19, 2024 | 63.25 | 63.60 | 62.33 | 62.35 | 86,730 | -0.85(-1.34%) |
Mar 18, 2024 | 63.58 | 64.15 | 63.05 | 63.19 | 111,722 | -0.93(-1.44%) |
Mar 15, 2024 | 62.68 | 64.19 | 62.68 | 64.12 | 243,246 | +1.16(+1.85%) |
Mar 14, 2024 | 64.11 | 64.11 | 62.51 | 62.95 | 95,985 | -1.31(-2.04%) |
Mar 13, 2024 | 64.13 | 64.44 | 63.55 | 64.27 | 95,596 | +0.11(+0.17%) |
Mar 12, 2024 | 64.49 | 64.75 | 64.16 | 64.16 | 84,334 | -0.59(-0.91%) |
Mar 11, 2024 | 65.32 | 65.66 | 64.43 | 64.74 | 92,280 | -0.80(-1.21%) |
Mar 08, 2024 | 65.44 | 65.74 | 64.87 | 65.54 | 86,694 | +0.44(+0.67%) |
Mar 07, 2024 | 65.37 | 65.94 | 64.92 | 65.10 | 77,876 | +0.27(+0.41%) |
Mar 06, 2024 | 64.66 | 65.69 | 64.49 | 64.83 | 105,345 | +0.12(+0.18%) |
Mar 05, 2024 | 65.25 | 67.18 | 64.65 | 64.71 | 144,526 | -0.33(-0.50%) |
Mar 04, 2024 | 63.86 | 66.10 | 63.86 | 65.04 | 108,211 | +1.13(+1.77%) |
Mar 01, 2024 | 64.20 | 65.87 | 63.50 | 63.91 | 181,460 | -0.70(-1.08%) |
Feb 29, 2024 | 61.46 | 65.36 | 61.46 | 64.60 | 302,739 | +3.51(+5.75%) |
Feb 28, 2024 | 59.76 | 61.83 | 59.39 | 61.09 | 223,752 | +1.34(+2.25%) |
Feb 27, 2024 | 60.55 | 60.57 | 59.64 | 59.75 | 103,430 | -0.44(-0.73%) |
Feb 26, 2024 | 60.92 | 61.11 | 60.11 | 60.19 | 89,841 | -0.93(-1.51%) |
Feb 23, 2024 | 60.09 | 61.31 | 59.86 | 61.11 | 57,401 | +1.11(+1.86%) |
Feb 22, 2024 | 60.75 | 61.02 | 59.27 | 60.00 | 111,805 | -1.27(-2.08%) |
Feb 21, 2024 | 61.67 | 61.67 | 60.87 | 61.27 | 56,612 | -0.23(-0.37%) |
Feb 20, 2024 | 61.64 | 62.71 | 61.30 | 61.50 | 89,748 | -0.19(-0.31%) |
Feb 16, 2024 | 61.35 | 62.19 | 60.91 | 61.69 | 86,209 | +0.30(+0.49%) |
Feb 15, 2024 | 60.49 | 61.50 | 60.49 | 61.39 | 104,627 | +1.16(+1.93%) |
Feb 14, 2024 | 59.50 | 60.28 | 58.71 | 60.23 | 124,442 | +1.45(+2.47%) |
Feb 13, 2024 | 59.98 | 60.00 | 58.56 | 58.77 | 186,947 | -1.97(-3.24%) |
Feb 12, 2024 | 58.79 | 61.16 | 58.79 | 60.74 | 106,154 | +1.69(+2.86%) |
Feb 09, 2024 | 60.15 | 60.30 | 58.74 | 59.05 | 137,751 | -1.08(-1.79%) |
Feb 08, 2024 | 59.07 | 60.18 | 59.07 | 60.13 | 84,214 | +0.93(+1.57%) |
Feb 07, 2024 | 59.42 | 59.73 | 59.07 | 59.20 | 81,147 | -0.24(-0.40%) |
Feb 06, 2024 | 58.78 | 59.52 | 58.49 | 59.44 | 103,454 | +0.67(+1.14%) |
Feb 05, 2024 | 58.93 | 59.22 | 58.24 | 58.76 | 107,638 | -0.62(-1.05%) |
Feb 02, 2024 | 58.93 | 60.06 | 58.83 | 59.39 | 92,685 | +0.05(+0.08%) |
Feb 01, 2024 | 60.13 | 60.17 | 58.72 | 59.34 | 111,731 | -0.76(-1.27%) |
Jan 31, 2024 | 60.55 | 61.47 | 59.63 | 60.10 | 125,147 | -0.50(-0.83%) |
Jan 30, 2024 | 60.10 | 60.83 | 59.55 | 60.60 | 48,660 | +0.19(+0.31%) |
Jan 29, 2024 | 61.15 | 61.15 | 60.00 | 60.42 | 122,318 | -0.40(-0.65%) |
Jan 26, 2024 | 61.70 | 61.83 | 60.26 | 60.81 | 66,337 | -0.64(-1.05%) |
Jan 25, 2024 | 61.05 | 61.45 | 60.27 | 61.45 | 71,532 | +1.14(+1.89%) |
Jan 24, 2024 | 60.40 | 60.66 | 60.07 | 60.32 | 58,204 | +0.49(+0.83%) |
Jan 23, 2024 | 61.20 | 61.23 | 59.68 | 59.82 | 88,036 | -1.02(-1.67%) |
Jan 22, 2024 | 59.99 | 60.85 | 59.75 | 60.84 | 71,112 | +1.37(+2.30%) |
Jan 19, 2024 | 59.51 | 59.64 | 58.42 | 59.48 | 111,919 | +0.12(+0.20%) |
Jan 18, 2024 | 59.92 | 60.25 | 59.01 | 59.36 | 79,584 | -0.35(-0.58%) |
Jan 17, 2024 | 58.53 | 59.76 | 58.27 | 59.70 | 131,135 | +0.77(+1.31%) |
Jan 16, 2024 | 61.35 | 61.65 | 58.89 | 58.93 | 139,296 | -2.38(-3.89%) |
Jan 12, 2024 | 62.51 | 62.51 | 61.08 | 61.32 | 83,233 | -0.39(-0.63%) |
Jan 11, 2024 | 62.18 | 62.18 | 61.48 | 61.70 | 93,548 | -0.77(-1.24%) |
Jan 10, 2024 | 62.94 | 63.22 | 62.10 | 62.47 | 69,815 | -0.90(-1.42%) |
Jan 09, 2024 | 64.03 | 64.06 | 62.23 | 63.37 | 85,443 | -0.92(-1.43%) |
Jan 08, 2024 | 64.80 | 64.80 | 63.80 | 64.29 | 151,761 | -0.08(-0.12%) |
Jan 05, 2024 | 65.26 | 65.92 | 64.31 | 64.37 | 109,109 | -1.25(-1.90%) |
Jan 04, 2024 | 66.36 | 66.36 | 64.01 | 65.62 | 95,843 | -0.47(-0.72%) |
Jan 03, 2024 | 65.22 | 67.49 | 64.60 | 66.09 | 155,591 | +1.12(+1.72%) |