Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 59.79 | 61.34 | 58.95 | 59.71 | 444,321 | -0.36(-0.60%) |
Mar 27, 2024 | 60.68 | 62.34 | 59.39 | 60.07 | 655,366 | +0.42(+0.70%) |
Mar 26, 2024 | 60.47 | 60.79 | 58.50 | 59.65 | 503,469 | +0.20(+0.34%) |
Mar 25, 2024 | 60.55 | 60.85 | 59.01 | 59.45 | 306,962 | -0.85(-1.41%) |
Mar 22, 2024 | 59.40 | 61.05 | 59.16 | 60.30 | 418,528 | +0.64(+1.07%) |
Mar 21, 2024 | 58.78 | 60.99 | 58.69 | 59.66 | 553,767 | +2.33(+4.06%) |
Mar 20, 2024 | 55.44 | 57.77 | 55.11 | 57.33 | 452,748 | +1.72(+3.09%) |
Mar 19, 2024 | 55.33 | 56.75 | 55.21 | 55.61 | 514,315 | -1.01(-1.78%) |
Mar 18, 2024 | 56.73 | 57.10 | 55.51 | 56.62 | 514,451 | +0.24(+0.43%) |
Mar 15, 2024 | 56.00 | 56.83 | 54.64 | 56.38 | 1,037,593 | +0.02(+0.04%) |
Mar 14, 2024 | 56.80 | 57.16 | 55.25 | 56.36 | 676,608 | +0.01(+0.02%) |
Mar 13, 2024 | 55.69 | 56.42 | 54.64 | 56.35 | 1,136,683 | +0.16(+0.28%) |
Mar 12, 2024 | 58.36 | 58.36 | 55.85 | 56.19 | 530,424 | -1.74(-3.00%) |
Mar 11, 2024 | 57.66 | 58.69 | 57.27 | 57.93 | 336,147 | -0.81(-1.38%) |
Mar 08, 2024 | 60.06 | 61.32 | 58.69 | 58.74 | 315,822 | -0.22(-0.37%) |
Mar 07, 2024 | 59.58 | 59.98 | 57.55 | 58.96 | 548,673 | -0.14(-0.24%) |
Mar 06, 2024 | 59.40 | 60.12 | 58.13 | 59.10 | 422,434 | +0.63(+1.08%) |
Mar 05, 2024 | 62.52 | 62.74 | 57.83 | 58.47 | 830,135 | -5.61(-8.75%) |
Mar 04, 2024 | 64.36 | 64.91 | 62.73 | 64.08 | 489,596 | +0.13(+0.20%) |
Mar 01, 2024 | 61.87 | 64.25 | 61.41 | 63.95 | 452,480 | +2.13(+3.45%) |
Feb 29, 2024 | 61.73 | 63.17 | 61.29 | 61.82 | 651,881 | +1.38(+2.28%) |
Feb 28, 2024 | 61.81 | 62.41 | 60.41 | 60.44 | 508,056 | -2.13(-3.40%) |
Feb 27, 2024 | 61.57 | 63.00 | 61.06 | 62.57 | 488,530 | +1.93(+3.18%) |
Feb 26, 2024 | 63.77 | 65.32 | 59.56 | 60.64 | 1,094,861 | -3.19(-5.00%) |
Feb 23, 2024 | 64.75 | 65.53 | 63.25 | 63.83 | 496,790 | -0.82(-1.27%) |
Feb 22, 2024 | 62.38 | 64.91 | 61.20 | 64.65 | 839,622 | +3.38(+5.52%) |
Feb 21, 2024 | 62.00 | 67.33 | 58.00 | 61.27 | 2,489,431 | -3.21(-4.98%) |
Feb 20, 2024 | 63.36 | 64.84 | 62.94 | 64.48 | 1,498,321 | -0.17(-0.26%) |
Feb 16, 2024 | 64.37 | 65.40 | 63.12 | 64.65 | 469,488 | -0.26(-0.40%) |
Feb 15, 2024 | 65.25 | 65.86 | 63.14 | 64.91 | 383,629 | +0.63(+0.98%) |
Feb 14, 2024 | 63.72 | 64.52 | 62.43 | 64.28 | 330,954 | +1.56(+2.49%) |
Feb 13, 2024 | 61.98 | 64.14 | 60.70 | 62.72 | 672,060 | -2.90(-4.42%) |
Feb 12, 2024 | 66.12 | 68.41 | 65.03 | 65.62 | 781,685 | -0.37(-0.56%) |
Feb 09, 2024 | 64.45 | 66.86 | 64.06 | 65.99 | 661,386 | +2.89(+4.58%) |
Feb 08, 2024 | 60.15 | 63.41 | 60.00 | 63.10 | 432,611 | +2.36(+3.89%) |
Feb 07, 2024 | 60.84 | 61.58 | 59.38 | 60.74 | 293,297 | +1.09(+1.83%) |
Feb 06, 2024 | 59.27 | 60.37 | 57.80 | 59.65 | 470,245 | +0.35(+0.59%) |
Feb 05, 2024 | 61.18 | 61.18 | 58.71 | 59.30 | 652,424 | -2.54(-4.11%) |
Feb 02, 2024 | 61.25 | 62.57 | 60.62 | 61.84 | 407,456 | -0.16(-0.26%) |
Feb 01, 2024 | 62.19 | 62.68 | 60.46 | 62.00 | 561,809 | +0.67(+1.09%) |
Jan 31, 2024 | 63.60 | 64.37 | 61.03 | 61.33 | 479,075 | -3.02(-4.69%) |
Jan 30, 2024 | 65.99 | 65.99 | 63.76 | 64.35 | 300,241 | -1.79(-2.71%) |
Jan 29, 2024 | 63.80 | 66.34 | 63.32 | 66.14 | 366,222 | +2.41(+3.78%) |
Jan 26, 2024 | 65.58 | 66.42 | 63.51 | 63.73 | 493,058 | -1.27(-1.95%) |
Jan 25, 2024 | 64.87 | 65.29 | 63.61 | 65.00 | 396,481 | +1.20(+1.88%) |
Jan 24, 2024 | 65.85 | 65.85 | 63.19 | 63.80 | 427,430 | -0.84(-1.30%) |
Jan 23, 2024 | 64.78 | 65.40 | 63.38 | 64.64 | 486,170 | +1.00(+1.57%) |
Jan 22, 2024 | 61.88 | 64.90 | 61.74 | 63.64 | 594,896 | +2.98(+4.91%) |
Jan 19, 2024 | 61.12 | 61.30 | 58.89 | 60.66 | 603,454 | +0.59(+0.98%) |
Jan 18, 2024 | 60.87 | 61.47 | 58.49 | 60.07 | 385,348 | +0.08(+0.13%) |
Jan 17, 2024 | 60.56 | 60.60 | 58.67 | 59.99 | 616,362 | -1.59(-2.58%) |
Jan 16, 2024 | 58.53 | 61.66 | 58.09 | 61.58 | 512,238 | +1.85(+3.10%) |
Jan 12, 2024 | 60.27 | 61.02 | 59.39 | 59.73 | 462,562 | +1.05(+1.79%) |
Jan 11, 2024 | 60.90 | 61.23 | 57.79 | 58.68 | 552,353 | -2.02(-3.33%) |
Jan 10, 2024 | 58.64 | 60.82 | 58.52 | 60.70 | 676,481 | +1.99(+3.39%) |
Jan 09, 2024 | 56.47 | 58.85 | 56.47 | 58.71 | 335,179 | +0.92(+1.59%) |
Jan 08, 2024 | 55.95 | 58.76 | 55.95 | 57.79 | 409,444 | +2.04(+3.66%) |
Jan 05, 2024 | 55.20 | 57.11 | 55.06 | 55.75 | 456,348 | -0.15(-0.27%) |
Jan 04, 2024 | 56.09 | 56.81 | 55.10 | 55.90 | 700,498 | -0.04(-0.07%) |
Jan 03, 2024 | 56.78 | 58.34 | 55.71 | 55.94 | 804,677 | -2.87(-4.88%) |