Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 57.57 | 57.71 | 56.94 | 57.12 | 2,906 | +0.92(+1.64%) |
Mar 27, 2024 | 54.79 | 56.20 | 54.30 | 56.20 | 2,430 | +1.65(+3.02%) |
Mar 26, 2024 | 55.21 | 55.22 | 54.55 | 54.55 | 1,926 | -0.33(-0.61%) |
Mar 25, 2024 | 54.03 | 55.47 | 53.44 | 54.88 | 2,252 | -0.01(-0.01%) |
Mar 22, 2024 | 55.60 | 55.60 | 54.89 | 54.89 | 3,584 | +1.04(+1.93%) |
Mar 21, 2024 | 54.62 | 54.62 | 53.85 | 53.85 | 1,637 | -0.84(-1.54%) |
Mar 20, 2024 | 54.55 | 54.69 | 54.55 | 54.69 | 2,589 | -0.45(-0.82%) |
Mar 19, 2024 | 56.51 | 57.20 | 55.14 | 55.14 | 2,036 | -3.00(-5.16%) |
Mar 18, 2024 | 58.20 | 58.20 | 58.14 | 58.14 | 1,093 | +1.63(+2.88%) |
Mar 15, 2024 | 60.65 | 60.65 | 53.77 | 56.51 | 4,366 | -10.43(-15.58%) |
Mar 14, 2024 | 66.94 | 66.94 | 66.42 | 66.94 | 2,570 | +0.92(+1.39%) |
Mar 13, 2024 | 66.75 | 66.75 | 66.02 | 66.02 | 2,505 | +0.14(+0.22%) |
Mar 12, 2024 | 67.42 | 67.42 | 65.88 | 65.88 | 5,341 | -0.28(-0.43%) |
Mar 11, 2024 | 65.92 | 66.19 | 65.92 | 66.16 | 2,637 | -0.15(-0.22%) |
Mar 08, 2024 | 66.00 | 67.21 | 66.00 | 66.31 | 5,482 | +1.87(+2.90%) |
Mar 07, 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 430 | +0.64(+1.00%) |
Mar 06, 2024 | 63.80 | 64.00 | 63.77 | 63.80 | 1,316 | -0.44(-0.68%) |
Mar 05, 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 11,870 | -0.28(-0.43%) |
Mar 04, 2024 | 66.55 | 66.55 | 64.52 | 64.52 | 818 | -0.44(-0.67%) |
Mar 01, 2024 | 63.65 | 65.00 | 63.65 | 64.95 | 3,110 | +1.41(+2.22%) |
Feb 29, 2024 | 62.32 | 63.55 | 62.32 | 63.55 | 18,181 | -0.01(-0.02%) |
Feb 28, 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 1,919 | -10.88(-14.62%) |
Feb 26, 2024 | 74.44 | 219 | +1.62(+2.22%) | |||
Feb 23, 2024 | 74.73 | 74.73 | 72.82 | 72.82 | 644 | +0.34(+0.46%) |
Feb 22, 2024 | 72.49 | 72.49 | 71.92 | 72.49 | 1,220 | -0.53(-0.73%) |
Feb 21, 2024 | 74.17 | 74.17 | 73.02 | 73.02 | 1,295 | +0.21(+0.29%) |
Feb 20, 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 653 | +0.56(+0.77%) |
Feb 15, 2024 | 72.25 | 1,100 | -0.22(-0.30%) | |||
Feb 14, 2024 | 72.46 | 72.47 | 70.42 | 72.47 | 5,633 | -0.68(-0.93%) |
Feb 13, 2024 | 71.57 | 73.15 | 71.16 | 73.15 | 4,145 | +1.18(+1.64%) |
Feb 12, 2024 | 73.38 | 73.38 | 71.97 | 71.97 | 806 | -0.73(-1.00%) |
Feb 09, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 496 | +1.40(+1.96%) |
Feb 08, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 419 | -1.64(-2.25%) |
Feb 07, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 625 | -0.49(-0.66%) |
Feb 06, 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 862 | +1.43(+1.99%) |
Feb 02, 2024 | 72.00 | 590 | -1.47(-2.00%) | |||
Feb 01, 2024 | 72.86 | 73.47 | 72.86 | 73.47 | 751 | +1.53(+2.12%) |
Jan 30, 2024 | 71.94 | 1,658 | +1.05(+1.49%) | |||
Jan 29, 2024 | 72.51 | 72.88 | 70.89 | 70.89 | 2,965 | -0.67(-0.93%) |
Jan 26, 2024 | 72.55 | 72.58 | 71.55 | 71.55 | 2,793 | +1.55(+2.22%) |
Jan 25, 2024 | 71.58 | 71.58 | 68.79 | 70.00 | 2,755 | +0.01(+0.02%) |
Jan 24, 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 1,522 | -1.25(-1.75%) |
Jan 23, 2024 | 71.79 | 71.79 | 69.23 | 71.24 | 2,536 | +1.20(+1.71%) |
Jan 22, 2024 | 70.36 | 70.58 | 70.02 | 70.04 | 9,264 | +0.19(+0.27%) |
Jan 19, 2024 | 71.77 | 71.77 | 69.31 | 69.85 | 2,799 | -1.89(-2.64%) |
Jan 18, 2024 | 71.17 | 72.32 | 71.17 | 71.74 | 3,695 | -0.24(-0.34%) |
Jan 17, 2024 | 71.99 | 71.99 | 70.56 | 71.99 | 1,226 | +1.95(+2.79%) |
Jan 16, 2024 | 70.26 | 72.33 | 70.04 | 70.04 | 14,207 | -3.12(-4.27%) |
Jan 12, 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 3,963 | +2.77(+3.93%) |
Jan 11, 2024 | 69.69 | 72.20 | 69.69 | 70.39 | 4,511 | +0.39(+0.56%) |
Jan 10, 2024 | 72.39 | 72.39 | 70.00 | 70.00 | 1,347 | -1.84(-2.56%) |
Jan 09, 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 400 | +0.58(+0.81%) |
Jan 08, 2024 | 70.87 | 71.26 | 69.42 | 71.26 | 8,133 | +0.76(+1.08%) |
Jan 05, 2024 | 70.88 | 71.25 | 69.87 | 70.50 | 8,012 | +0.50(+0.71%) |
Jan 04, 2024 | 69.73 | 70.00 | 69.73 | 70.00 | 1,917 | +2.10(+3.09%) |
Jan 03, 2024 | 69.54 | 69.54 | 67.90 | 67.90 | 1,974 | -1.09(-1.58%) |