Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 60.70 | 61.00 | 60.70 | 60.71 | 51,894 | +0.06(+0.10%) |
Mar 27, 2024 | 60.71 | 60.71 | 60.40 | 60.65 | 673,816 | +0.08(+0.13%) |
Mar 26, 2024 | 60.89 | 60.91 | 60.57 | 60.57 | 6,073 | +0.09(+0.15%) |
Mar 25, 2024 | 60.27 | 60.56 | 60.27 | 60.48 | 20,183 | +0.07(+0.12%) |
Mar 22, 2024 | 60.42 | 60.58 | 60.34 | 60.41 | 13,738 | -0.42(-0.69%) |
Mar 21, 2024 | 61.11 | 61.30 | 60.70 | 60.83 | 103,846 | +0.36(+0.60%) |
Mar 20, 2024 | 59.69 | 60.47 | 59.69 | 60.47 | 28,962 | +0.90(+1.51%) |
Mar 19, 2024 | 59.33 | 59.69 | 59.16 | 59.57 | 27,392 | -0.19(-0.32%) |
Mar 18, 2024 | 60.16 | 60.20 | 59.74 | 59.76 | 21,988 | +0.14(+0.23%) |
Mar 15, 2024 | 59.79 | 59.91 | 59.62 | 59.62 | 23,470 | -0.75(-1.24%) |
Mar 14, 2024 | 61.02 | 61.04 | 60.20 | 60.37 | 14,154 | -0.73(-1.19%) |
Mar 13, 2024 | 61.30 | 61.43 | 61.10 | 61.10 | 42,823 | -0.09(-0.15%) |
Mar 12, 2024 | 60.84 | 61.19 | 60.60 | 61.19 | 12,704 | +1.49(+2.50%) |
Mar 11, 2024 | 59.76 | 60.07 | 59.66 | 59.70 | 20,385 | +0.05(+0.08%) |
Mar 08, 2024 | 60.01 | 60.30 | 59.42 | 59.65 | 30,353 | +0.05(+0.08%) |
Mar 07, 2024 | 59.09 | 59.60 | 58.94 | 59.60 | 9,654 | +0.71(+1.21%) |
Mar 06, 2024 | 58.64 | 59.07 | 58.64 | 58.89 | 10,936 | +1.34(+2.33%) |
Mar 05, 2024 | 57.81 | 57.99 | 57.33 | 57.55 | 114,083 | -0.86(-1.47%) |
Mar 04, 2024 | 58.69 | 58.70 | 58.33 | 58.41 | 22,820 | +0.45(+0.78%) |
Mar 01, 2024 | 57.54 | 58.19 | 57.53 | 57.96 | 31,807 | +0.74(+1.29%) |
Feb 29, 2024 | 57.60 | 57.60 | 57.21 | 57.22 | 25,355 | -0.01(-0.02%) |
Feb 28, 2024 | 57.78 | 57.78 | 57.22 | 57.23 | 20,211 | -0.95(-1.63%) |
Feb 27, 2024 | 58.42 | 58.42 | 58.18 | 58.18 | 18,437 | +0.01(+0.02%) |
Feb 26, 2024 | 58.20 | 58.40 | 58.14 | 58.17 | 24,758 | -0.26(-0.44%) |
Feb 23, 2024 | 58.44 | 58.52 | 58.32 | 58.43 | 17,055 | +0.07(+0.12%) |
Feb 22, 2024 | 58.22 | 58.53 | 58.10 | 58.36 | 33,804 | +0.80(+1.39%) |
Feb 21, 2024 | 57.45 | 57.67 | 57.36 | 57.56 | 30,158 | +0.46(+0.81%) |
Feb 20, 2024 | 57.34 | 57.34 | 56.97 | 57.10 | 29,692 | -0.24(-0.42%) |
Feb 16, 2024 | 57.38 | 57.64 | 57.34 | 57.34 | 11,885 | -0.04(-0.07%) |
Feb 15, 2024 | 57.21 | 57.49 | 57.21 | 57.38 | 59,460 | +0.01(+0.02%) |
Feb 14, 2024 | 57.03 | 57.37 | 56.87 | 57.37 | 170,193 | +1.03(+1.83%) |
Feb 13, 2024 | 56.75 | 57.07 | 56.00 | 56.34 | 26,337 | -1.36(-2.36%) |
Feb 12, 2024 | 57.22 | 58.17 | 57.22 | 57.70 | 145,468 | +0.67(+1.17%) |
Feb 09, 2024 | 56.76 | 57.22 | 56.51 | 57.03 | 31,436 | +0.47(+0.83%) |
Feb 08, 2024 | 56.50 | 56.72 | 56.19 | 56.56 | 60,697 | -0.20(-0.35%) |
Feb 07, 2024 | 56.35 | 56.80 | 56.25 | 56.76 | 66,428 | +0.01(+0.02%) |
Feb 06, 2024 | 56.24 | 56.75 | 56.05 | 56.75 | 46,230 | +1.53(+2.77%) |
Feb 05, 2024 | 54.76 | 55.38 | 54.76 | 55.22 | 64,466 | +0.49(+0.90%) |
Feb 02, 2024 | 54.82 | 54.95 | 54.53 | 54.73 | 121,877 | -0.09(-0.16%) |
Feb 01, 2024 | 54.64 | 54.88 | 54.48 | 54.82 | 43,559 | +0.52(+0.96%) |
Jan 31, 2024 | 54.33 | 54.90 | 54.27 | 54.30 | 72,221 | -0.66(-1.20%) |
Jan 30, 2024 | 54.90 | 55.10 | 54.83 | 54.96 | 89,525 | -0.70(-1.26%) |
Jan 29, 2024 | 55.85 | 55.85 | 55.26 | 55.66 | 28,368 | -0.18(-0.32%) |
Jan 26, 2024 | 55.63 | 55.97 | 55.63 | 55.84 | 27,694 | +0.08(+0.14%) |
Jan 25, 2024 | 56.00 | 56.13 | 55.56 | 55.76 | 43,952 | +0.08(+0.14%) |
Jan 24, 2024 | 55.83 | 55.92 | 55.47 | 55.68 | 192,125 | +0.65(+1.18%) |
Jan 23, 2024 | 54.64 | 55.04 | 54.61 | 55.03 | 121,152 | +1.31(+2.44%) |
Jan 22, 2024 | 53.50 | 53.84 | 53.40 | 53.72 | 134,894 | -0.67(-1.23%) |
Jan 19, 2024 | 53.75 | 54.45 | 53.50 | 54.39 | 29,738 | +0.84(+1.57%) |
Jan 18, 2024 | 53.42 | 53.55 | 53.18 | 53.55 | 29,805 | +1.13(+2.16%) |
Jan 17, 2024 | 52.13 | 52.45 | 52.02 | 52.42 | 32,295 | -0.93(-1.74%) |
Jan 16, 2024 | 53.78 | 53.78 | 53.28 | 53.35 | 60,442 | -1.76(-3.19%) |
Jan 12, 2024 | 55.25 | 55.56 | 55.01 | 55.11 | 48,558 | +0.06(+0.11%) |
Jan 11, 2024 | 55.09 | 55.27 | 54.60 | 55.05 | 86,593 | +0.34(+0.62%) |
Jan 10, 2024 | 54.68 | 54.75 | 54.51 | 54.71 | 41,290 | -0.31(-0.56%) |
Jan 09, 2024 | 55.08 | 55.09 | 54.81 | 55.02 | 53,478 | -1.19(-2.12%) |
Jan 08, 2024 | 55.36 | 56.21 | 55.36 | 56.21 | 30,226 | +0.29(+0.52%) |
Jan 05, 2024 | 55.96 | 56.37 | 55.86 | 55.92 | 25,157 | -0.18(-0.32%) |
Jan 04, 2024 | 56.27 | 56.31 | 56.01 | 56.10 | 23,257 | -0.61(-1.08%) |
Jan 03, 2024 | 56.10 | 56.75 | 56.10 | 56.71 | 30,958 | -0.11(-0.19%) |