Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 63.80 | 0 | +1.01(+1.61%) | |||
Mar 27, 2024 | 60.74 | 62.81 | 60.61 | 62.79 | 375,596 | +2.16(+3.56%) |
Mar 26, 2024 | 61.70 | 61.72 | 60.63 | 60.63 | 1,241,996 | -0.38(-0.62%) |
Mar 25, 2024 | 61.13 | 61.89 | 61.01 | 61.01 | 499,233 | -0.10(-0.16%) |
Mar 22, 2024 | 61.27 | 61.70 | 61.06 | 61.11 | 906,136 | -0.33(-0.54%) |
Mar 21, 2024 | 62.50 | 63.34 | 61.25 | 61.44 | 1,361,680 | +0.56(+0.92%) |
Mar 20, 2024 | 58.91 | 61.25 | 58.72 | 60.88 | 677,918 | +2.03(+3.45%) |
Mar 19, 2024 | 59.59 | 59.72 | 58.74 | 58.85 | 827,419 | -0.94(-1.57%) |
Mar 18, 2024 | 60.57 | 60.57 | 59.61 | 59.79 | 967,071 | -0.34(-0.57%) |
Mar 15, 2024 | 61.39 | 61.51 | 59.80 | 60.13 | 3,299,963 | -0.80(-1.31%) |
Mar 14, 2024 | 60.81 | 61.48 | 60.53 | 60.93 | 910,577 | -0.51(-0.83%) |
Mar 13, 2024 | 60.44 | 61.92 | 60.43 | 61.44 | 865,975 | +1.21(+2.01%) |
Mar 12, 2024 | 59.63 | 60.39 | 59.27 | 60.23 | 784,116 | -0.38(-0.63%) |
Mar 11, 2024 | 60.03 | 60.91 | 59.96 | 60.61 | 689,314 | +0.27(+0.45%) |
Mar 08, 2024 | 59.83 | 60.84 | 59.65 | 60.34 | 571,485 | +0.79(+1.33%) |
Mar 07, 2024 | 59.75 | 60.54 | 59.32 | 59.55 | 612,221 | +0.26(+0.44%) |
Mar 06, 2024 | 58.78 | 59.70 | 58.31 | 59.29 | 816,417 | +1.21(+2.08%) |
Mar 05, 2024 | 58.51 | 59.03 | 57.81 | 58.08 | 764,245 | +0.03(+0.05%) |
Mar 04, 2024 | 57.38 | 58.70 | 57.38 | 58.05 | 780,754 | +1.12(+1.97%) |
Mar 01, 2024 | 56.32 | 57.75 | 55.82 | 56.93 | 848,517 | +1.00(+1.79%) |
Feb 29, 2024 | 54.96 | 56.09 | 54.95 | 55.93 | 2,964,096 | +1.95(+3.61%) |
Feb 28, 2024 | 53.10 | 54.17 | 53.05 | 53.98 | 684,139 | +0.53(+0.99%) |
Feb 27, 2024 | 53.13 | 53.84 | 52.87 | 53.45 | 1,274,082 | +0.53(+1.00%) |
Feb 26, 2024 | 53.18 | 53.22 | 52.15 | 52.92 | 1,292,177 | -0.90(-1.67%) |
Feb 23, 2024 | 53.56 | 54.07 | 52.82 | 53.82 | 1,721,023 | +0.43(+0.81%) |
Feb 22, 2024 | 54.69 | 54.83 | 53.09 | 53.39 | 1,192,556 | -1.61(-2.93%) |
Feb 21, 2024 | 57.77 | 58.02 | 53.75 | 55.00 | 1,805,701 | -4.78(-8.00%) |
Feb 20, 2024 | 60.37 | 60.67 | 59.52 | 59.78 | 685,958 | -0.13(-0.22%) |
Feb 16, 2024 | 59.91 | 0 | +0.20(+0.33%) | |||
Feb 15, 2024 | 59.04 | 60.44 | 59.00 | 59.71 | 746,151 | +1.16(+1.98%) |
Feb 14, 2024 | 58.64 | 58.79 | 57.61 | 58.55 | 1,013,755 | -0.19(-0.32%) |
Feb 13, 2024 | 60.30 | 60.41 | 58.35 | 58.74 | 925,596 | -2.54(-4.14%) |
Feb 12, 2024 | 61.23 | 61.39 | 60.68 | 61.28 | 680,354 | +0.06(+0.10%) |
Feb 09, 2024 | 61.64 | 61.64 | 60.48 | 61.22 | 372,133 | -0.54(-0.87%) |
Feb 08, 2024 | 62.26 | 62.77 | 61.45 | 61.76 | 398,104 | -1.06(-1.69%) |
Feb 07, 2024 | 63.34 | 63.34 | 62.64 | 62.82 | 503,034 | -0.51(-0.81%) |
Feb 06, 2024 | 63.23 | 63.58 | 62.86 | 63.33 | 408,967 | +0.39(+0.62%) |
Feb 05, 2024 | 62.72 | 63.17 | 62.30 | 62.94 | 723,994 | -0.59(-0.93%) |
Feb 02, 2024 | 63.08 | 63.69 | 62.22 | 63.53 | 763,164 | -0.81(-1.26%) |
Feb 01, 2024 | 63.77 | 64.89 | 63.62 | 64.34 | 623,002 | +1.33(+2.11%) |
Jan 31, 2024 | 63.73 | 64.37 | 62.66 | 63.01 | 801,951 | -0.51(-0.80%) |
Jan 30, 2024 | 64.14 | 64.57 | 63.17 | 63.52 | 604,516 | -0.49(-0.77%) |
Jan 29, 2024 | 63.63 | 64.16 | 62.38 | 64.01 | 500,922 | +1.15(+1.83%) |
Jan 26, 2024 | 63.01 | 63.40 | 62.56 | 62.86 | 259,786 | -0.18(-0.29%) |
Jan 25, 2024 | 62.91 | 63.11 | 62.35 | 63.04 | 468,983 | +0.82(+1.32%) |
Jan 24, 2024 | 64.32 | 64.82 | 62.20 | 62.22 | 641,699 | -1.44(-2.26%) |
Jan 23, 2024 | 62.56 | 63.80 | 62.34 | 63.66 | 605,549 | +1.48(+2.38%) |
Jan 22, 2024 | 61.61 | 62.27 | 61.19 | 62.18 | 441,120 | +0.12(+0.19%) |
Jan 19, 2024 | 62.65 | 62.73 | 61.50 | 62.06 | 657,927 | -0.50(-0.80%) |
Jan 18, 2024 | 62.35 | 62.80 | 61.75 | 62.56 | 606,961 | +0.36(+0.58%) |
Jan 17, 2024 | 63.64 | 63.65 | 62.11 | 62.20 | 702,715 | -2.34(-3.63%) |
Jan 16, 2024 | 64.30 | 64.65 | 63.47 | 64.54 | 914,289 | -0.19(-0.29%) |
Jan 15, 2024 | 65.43 | 65.43 | 64.67 | 64.73 | 104,193 | -0.27(-0.42%) |
Jan 12, 2024 | 65.40 | 66.29 | 64.56 | 65.00 | 486,247 | +1.02(+1.59%) |
Jan 11, 2024 | 64.44 | 64.78 | 63.47 | 63.98 | 801,918 | -0.59(-0.91%) |
Jan 10, 2024 | 63.74 | 64.81 | 63.58 | 64.57 | 638,394 | +0.71(+1.11%) |
Jan 09, 2024 | 64.00 | 64.00 | 62.67 | 63.86 | 971,284 | -0.06(-0.09%) |
Jan 08, 2024 | 63.13 | 64.21 | 62.80 | 63.92 | 461,355 | +0.27(+0.42%) |
Jan 05, 2024 | 63.89 | 64.75 | 63.37 | 63.65 | 820,372 | -0.40(-0.62%) |
Jan 04, 2024 | 63.56 | 64.32 | 62.87 | 64.05 | 477,330 | +0.51(+0.80%) |
Jan 03, 2024 | 63.73 | 64.06 | 63.20 | 63.54 | 420,466 | -1.03(-1.60%) |