Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 59.36 | 59.75 | 58.90 | 59.05 | 253,375 | -0.30(-0.50%) |
Mar 27, 2024 | 59.29 | 59.79 | 59.19 | 59.34 | 311,209 | +0.43(+0.73%) |
Mar 26, 2024 | 59.07 | 59.08 | 58.59 | 58.92 | 290,310 | +0.03(+0.05%) |
Mar 25, 2024 | 58.38 | 59.16 | 58.15 | 58.89 | 225,458 | +0.54(+0.92%) |
Mar 22, 2024 | 58.21 | 58.77 | 57.84 | 58.35 | 293,535 | -0.01(-0.02%) |
Mar 21, 2024 | 57.62 | 58.50 | 57.47 | 58.36 | 318,994 | +1.00(+1.74%) |
Mar 20, 2024 | 57.65 | 57.73 | 56.72 | 57.36 | 256,196 | -0.29(-0.50%) |
Mar 19, 2024 | 57.36 | 57.78 | 56.58 | 57.65 | 304,371 | -0.11(-0.19%) |
Mar 18, 2024 | 58.39 | 58.89 | 57.66 | 57.76 | 501,315 | -0.44(-0.75%) |
Mar 15, 2024 | 57.11 | 58.55 | 56.93 | 58.20 | 3,073,511 | +0.79(+1.37%) |
Mar 14, 2024 | 57.52 | 57.92 | 57.10 | 57.41 | 490,467 | -0.10(-0.17%) |
Mar 13, 2024 | 57.33 | 57.61 | 56.72 | 57.51 | 398,833 | +0.07(+0.12%) |
Mar 12, 2024 | 57.24 | 57.93 | 57.05 | 57.44 | 485,123 | +0.12(+0.21%) |
Mar 11, 2024 | 57.05 | 57.36 | 56.49 | 57.32 | 330,590 | +0.27(+0.47%) |
Mar 08, 2024 | 57.34 | 57.56 | 56.73 | 57.05 | 334,034 | -0.29(-0.50%) |
Mar 07, 2024 | 57.22 | 57.55 | 57.12 | 57.34 | 369,846 | +0.20(+0.35%) |
Mar 06, 2024 | 57.47 | 57.76 | 56.76 | 57.14 | 279,079 | -0.16(-0.28%) |
Mar 05, 2024 | 58.58 | 58.88 | 57.12 | 57.30 | 363,650 | -1.40(-2.39%) |
Mar 04, 2024 | 58.24 | 59.09 | 58.24 | 58.71 | 388,718 | +0.26(+0.44%) |
Mar 01, 2024 | 57.89 | 58.47 | 57.40 | 58.45 | 403,728 | +0.40(+0.69%) |
Feb 29, 2024 | 57.61 | 58.47 | 57.54 | 58.05 | 498,823 | +0.66(+1.15%) |
Feb 28, 2024 | 56.93 | 57.45 | 56.37 | 57.39 | 409,870 | +0.16(+0.28%) |
Feb 27, 2024 | 56.47 | 57.26 | 56.37 | 57.23 | 448,964 | +0.83(+1.47%) |
Feb 26, 2024 | 57.42 | 57.59 | 55.87 | 56.41 | 621,363 | -1.19(-2.06%) |
Feb 23, 2024 | 59.21 | 59.29 | 57.52 | 57.59 | 466,893 | -1.41(-2.40%) |
Feb 22, 2024 | 61.34 | 61.34 | 57.43 | 59.01 | 643,530 | -3.29(-5.28%) |
Feb 21, 2024 | 62.25 | 62.71 | 61.95 | 62.29 | 222,257 | -0.34(-0.54%) |
Feb 20, 2024 | 61.60 | 62.77 | 61.59 | 62.63 | 200,994 | +0.90(+1.45%) |
Feb 16, 2024 | 62.12 | 62.47 | 61.70 | 61.74 | 233,039 | -0.49(-0.78%) |
Feb 15, 2024 | 61.76 | 62.72 | 61.76 | 62.22 | 192,332 | +0.46(+0.74%) |
Feb 14, 2024 | 60.79 | 61.96 | 60.79 | 61.77 | 357,470 | +1.26(+2.07%) |
Feb 13, 2024 | 61.67 | 61.73 | 60.16 | 60.51 | 250,202 | -1.78(-2.86%) |
Feb 12, 2024 | 61.76 | 62.42 | 61.76 | 62.29 | 182,379 | +0.56(+0.90%) |
Feb 09, 2024 | 61.26 | 62.25 | 61.26 | 61.74 | 225,164 | +0.53(+0.86%) |
Feb 08, 2024 | 60.89 | 61.35 | 60.74 | 61.21 | 660,286 | +0.53(+0.87%) |
Feb 07, 2024 | 61.06 | 61.06 | 60.47 | 60.68 | 117,896 | -0.37(-0.60%) |
Feb 06, 2024 | 60.78 | 61.41 | 60.48 | 61.05 | 246,682 | +0.34(+0.56%) |
Feb 05, 2024 | 60.26 | 60.71 | 59.82 | 60.71 | 305,287 | +0.26(+0.43%) |
Feb 02, 2024 | 60.19 | 60.77 | 59.92 | 60.45 | 153,643 | +0.08(+0.13%) |
Feb 01, 2024 | 60.76 | 61.73 | 59.96 | 60.37 | 196,042 | +0.38(+0.63%) |
Jan 31, 2024 | 61.47 | 61.65 | 59.76 | 59.99 | 444,843 | -1.32(-2.16%) |
Jan 30, 2024 | 60.79 | 61.36 | 60.73 | 61.32 | 157,622 | +0.56(+0.92%) |
Jan 29, 2024 | 60.29 | 61.01 | 60.17 | 60.76 | 148,878 | +0.49(+0.81%) |
Jan 26, 2024 | 59.78 | 60.49 | 59.78 | 60.27 | 114,226 | +0.43(+0.72%) |
Jan 25, 2024 | 59.80 | 59.93 | 59.57 | 59.84 | 178,152 | +0.30(+0.50%) |
Jan 24, 2024 | 60.26 | 60.63 | 59.44 | 59.54 | 182,175 | -0.34(-0.57%) |
Jan 23, 2024 | 60.54 | 60.69 | 59.82 | 59.88 | 256,454 | -0.71(-1.17%) |
Jan 22, 2024 | 59.94 | 60.71 | 59.86 | 60.59 | 161,785 | +0.94(+1.57%) |
Jan 19, 2024 | 59.43 | 59.66 | 59.02 | 59.65 | 164,014 | +0.42(+0.71%) |
Jan 18, 2024 | 59.37 | 59.42 | 58.95 | 59.24 | 141,045 | +0.20(+0.34%) |
Jan 17, 2024 | 59.21 | 59.65 | 58.75 | 59.04 | 135,511 | -0.42(-0.70%) |
Jan 16, 2024 | 59.01 | 59.73 | 59.07 | 59.45 | 1,020,215 | +0.08(+0.13%) |
Jan 12, 2024 | 59.78 | 60.18 | 59.23 | 59.37 | 309,653 | -0.05(-0.08%) |
Jan 11, 2024 | 60.15 | 60.63 | 59.13 | 59.42 | 243,904 | -0.95(-1.57%) |
Jan 10, 2024 | 59.84 | 60.37 | 59.69 | 60.37 | 192,117 | +0.52(+0.87%) |
Jan 09, 2024 | 59.65 | 59.88 | 59.25 | 59.85 | 317,951 | +0.06(+0.11%) |
Jan 08, 2024 | 59.53 | 59.82 | 59.23 | 59.79 | 167,420 | +0.21(+0.35%) |
Jan 05, 2024 | 59.53 | 59.79 | 58.52 | 59.58 | 272,397 | -0.15(-0.25%) |
Jan 04, 2024 | 59.88 | 60.58 | 59.59 | 59.73 | 505,478 | -0.38(-0.63%) |
Jan 03, 2024 | 60.68 | 60.81 | 59.80 | 60.11 | 1,236,793 | -0.67(-1.11%) |