Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 63.19 | 65.00 | 63.19 | 64.58 | 7,007 | +1.86(+2.97%) |
Mar 27, 2024 | 63.01 | 63.01 | 61.39 | 62.72 | 5,045 | +1.03(+1.67%) |
Mar 26, 2024 | 61.14 | 61.69 | 61.11 | 61.69 | 473 | +1.22(+2.02%) |
Mar 25, 2024 | 62.34 | 62.37 | 59.47 | 60.46 | 7,357 | +0.26(+0.44%) |
Mar 22, 2024 | 62.14 | 62.20 | 59.41 | 60.20 | 209 | -1.18(-1.92%) |
Mar 21, 2024 | 61.06 | 61.49 | 60.79 | 61.38 | 3,452 | +1.48(+2.47%) |
Mar 20, 2024 | 62.00 | 63.04 | 58.46 | 59.90 | 446 | -1.58(-2.57%) |
Mar 19, 2024 | 60.93 | 63.45 | 58.90 | 61.48 | 532 | +3.13(+5.36%) |
Mar 18, 2024 | 62.49 | 63.21 | 58.35 | 58.35 | 187 | -3.61(-5.83%) |
Mar 15, 2024 | 61.13 | 61.96 | 60.02 | 61.96 | 339 | +0.48(+0.78%) |
Mar 14, 2024 | 62.10 | 63.22 | 61.48 | 61.48 | 118 | -1.74(-2.75%) |
Mar 13, 2024 | 64.50 | 64.50 | 63.22 | 63.22 | 461 | -0.15(-0.23%) |
Mar 12, 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 246 | +1.00(+1.60%) |
Mar 11, 2024 | 61.24 | 62.94 | 61.24 | 62.37 | 183 | +1.49(+2.46%) |
Mar 08, 2024 | 61.55 | 61.60 | 60.88 | 60.88 | 436 | +0.24(+0.40%) |
Mar 07, 2024 | 60.57 | 61.15 | 60.57 | 60.63 | 352 | +0.40(+0.66%) |
Mar 06, 2024 | 59.79 | 60.24 | 59.76 | 60.24 | 3,183 | +0.94(+1.59%) |
Mar 05, 2024 | 59.31 | 59.48 | 58.70 | 59.29 | 209 | -0.66(-1.10%) |
Mar 04, 2024 | 58.02 | 60.28 | 58.02 | 59.95 | 250 | +0.21(+0.35%) |
Mar 01, 2024 | 59.57 | 60.38 | 59.57 | 59.74 | 844 | +0.11(+0.19%) |
Feb 29, 2024 | 60.40 | 60.65 | 59.63 | 59.63 | 1,283 | +0.39(+0.65%) |
Feb 28, 2024 | 58.73 | 59.24 | 58.43 | 59.24 | 3,776 | -0.58(-0.96%) |
Feb 27, 2024 | 58.70 | 60.10 | 58.70 | 59.82 | 19,523 | -6.27(-9.49%) |
Feb 26, 2024 | 64.37 | 66.10 | 62.91 | 66.09 | 567 | +3.24(+5.15%) |
Feb 23, 2024 | 63.05 | 63.62 | 62.85 | 62.85 | 370 | +0.53(+0.86%) |
Feb 22, 2024 | 62.68 | 63.00 | 61.75 | 62.32 | 1,183 | +0.16(+0.27%) |
Feb 21, 2024 | 62.46 | 63.05 | 61.51 | 62.16 | 892 | +0.30(+0.48%) |
Feb 20, 2024 | 62.84 | 62.99 | 61.55 | 61.86 | 1,296 | -0.46(-0.73%) |
Feb 16, 2024 | 62.62 | 62.90 | 61.35 | 62.31 | 1,296 | +2.38(+3.98%) |
Feb 15, 2024 | 60.27 | 60.59 | 59.50 | 59.93 | 1,744 | +1.70(+2.92%) |
Feb 14, 2024 | 59.37 | 59.37 | 58.23 | 58.23 | 46 | -0.42(-0.72%) |
Feb 13, 2024 | 58.72 | 58.72 | 58.13 | 58.65 | 255 | -0.10(-0.17%) |
Feb 12, 2024 | 57.88 | 58.75 | 57.37 | 58.75 | 1,050 | -0.13(-0.22%) |
Feb 09, 2024 | 58.74 | 58.88 | 58.22 | 58.88 | 817 | -0.06(-0.10%) |
Feb 08, 2024 | 58.94 | 58.94 | 58.80 | 58.94 | 230 | +0.86(+1.48%) |
Feb 07, 2024 | 59.00 | 59.00 | 57.80 | 58.08 | 338 | -0.67(-1.14%) |
Feb 06, 2024 | 57.95 | 58.75 | 57.90 | 58.75 | 705 | +0.87(+1.51%) |
Feb 05, 2024 | 58.19 | 58.44 | 57.23 | 57.88 | 1,548 | -0.79(-1.35%) |
Feb 02, 2024 | 58.72 | 58.72 | 56.91 | 58.67 | 1,467 | +0.63(+1.09%) |
Feb 01, 2024 | 58.95 | 59.82 | 58.01 | 58.04 | 2,023 | -2.94(-4.82%) |
Jan 31, 2024 | 61.49 | 61.49 | 60.12 | 60.98 | 660 | +0.88(+1.47%) |
Jan 30, 2024 | 61.34 | 61.36 | 60.10 | 60.10 | 54 | +0.12(+0.20%) |
Jan 29, 2024 | 61.29 | 61.41 | 59.98 | 59.98 | 4,327 | -1.23(-2.01%) |
Jan 26, 2024 | 62.37 | 62.38 | 61.21 | 61.21 | 309 | -0.53(-0.86%) |
Jan 25, 2024 | 60.55 | 61.80 | 60.55 | 61.74 | 1,624 | +0.56(+0.91%) |
Jan 24, 2024 | 63.09 | 63.09 | 61.19 | 61.19 | 186 | +0.00(+0.00%) |
Jan 23, 2024 | 61.43 | 61.43 | 61.03 | 61.18 | 981 | -0.42(-0.68%) |
Jan 22, 2024 | 61.67 | 61.67 | 60.06 | 61.60 | 2,063 | +0.66(+1.08%) |
Jan 19, 2024 | 59.41 | 60.94 | 59.41 | 60.94 | 930 | -0.18(-0.30%) |
Jan 18, 2024 | 62.17 | 62.17 | 59.63 | 61.13 | 1,098 | +1.19(+1.98%) |
Jan 17, 2024 | 60.00 | 60.81 | 59.81 | 59.94 | 1,482 | -3.07(-4.87%) |
Jan 16, 2024 | 61.31 | 63.01 | 61.00 | 63.01 | 970 | +0.51(+0.82%) |
Jan 12, 2024 | 63.65 | 63.78 | 62.39 | 62.50 | 1,837 | -0.27(-0.42%) |
Jan 11, 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 1,786 | -0.84(-1.32%) |
Jan 10, 2024 | 62.60 | 63.60 | 62.60 | 63.60 | 415 | -0.05(-0.07%) |
Jan 09, 2024 | 63.24 | 63.65 | 63.24 | 63.65 | 298 | +0.40(+0.63%) |
Jan 08, 2024 | 63.44 | 63.68 | 62.48 | 63.25 | 1,097 | -0.58(-0.91%) |
Jan 05, 2024 | 63.10 | 63.93 | 62.22 | 63.83 | 2,246 | +0.90(+1.43%) |
Jan 04, 2024 | 64.01 | 64.35 | 62.86 | 62.93 | 325 | -0.80(-1.25%) |
Jan 03, 2024 | 64.00 | 64.00 | 62.59 | 63.73 | 402 | -1.29(-1.98%) |