Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 65.00 | 67.06 | 65.00 | 66.55 | 3,340 | +2.57(+4.02%) |
Mar 27, 2024 | 61.49 | 63.98 | 61.49 | 63.98 | 2,132 | +0.06(+0.09%) |
Mar 26, 2024 | 64.16 | 64.16 | 63.60 | 63.92 | 5,969 | -0.66(-1.02%) |
Mar 25, 2024 | 64.64 | 66.44 | 62.26 | 64.58 | 2,453 | -0.70(-1.06%) |
Mar 22, 2024 | 65.17 | 65.49 | 65.02 | 65.28 | 2,100 | -1.94(-2.89%) |
Mar 21, 2024 | 67.55 | 67.87 | 66.87 | 67.22 | 1,450 | -1.68(-2.44%) |
Mar 20, 2024 | 67.77 | 69.39 | 67.77 | 68.90 | 17,690 | +3.59(+5.49%) |
Mar 19, 2024 | 66.92 | 66.92 | 64.14 | 65.31 | 2,803 | +2.17(+3.44%) |
Mar 18, 2024 | 63.81 | 63.81 | 63.13 | 63.14 | 1,901 | -3.04(-4.59%) |
Mar 15, 2024 | 65.00 | 66.54 | 65.00 | 66.18 | 1,138 | -1.38(-2.04%) |
Mar 14, 2024 | 68.02 | 68.11 | 67.39 | 67.56 | 5,230 | -0.87(-1.27%) |
Mar 13, 2024 | 70.57 | 70.57 | 68.19 | 68.43 | 680 | -1.68(-2.40%) |
Mar 12, 2024 | 69.82 | 70.36 | 69.72 | 70.11 | 4,078 | +4.14(+6.28%) |
Mar 11, 2024 | 67.29 | 67.29 | 63.05 | 65.97 | 10,636 | +4.26(+6.90%) |
Mar 08, 2024 | 60.72 | 61.82 | 60.72 | 61.71 | 1,794 | +1.40(+2.32%) |
Mar 07, 2024 | 59.97 | 60.50 | 59.83 | 60.31 | 3,679 | -1.66(-2.68%) |
Mar 06, 2024 | 61.35 | 62.62 | 61.35 | 61.97 | 5,344 | +2.17(+3.64%) |
Mar 05, 2024 | 59.94 | 61.77 | 59.69 | 59.80 | 19,891 | -1.82(-2.96%) |
Mar 04, 2024 | 61.69 | 62.13 | 61.10 | 61.62 | 11,448 | -3.41(-5.24%) |
Mar 01, 2024 | 63.35 | 65.12 | 61.94 | 65.03 | 3,380 | +3.11(+5.02%) |
Feb 29, 2024 | 64.38 | 64.38 | 61.53 | 61.92 | 23,259 | +0.36(+0.58%) |
Feb 28, 2024 | 64.59 | 64.59 | 61.14 | 61.56 | 3,757 | -4.62(-6.98%) |
Feb 27, 2024 | 65.00 | 66.31 | 65.00 | 66.18 | 2,698 | +1.53(+2.37%) |
Feb 26, 2024 | 63.74 | 65.36 | 61.73 | 64.65 | 9,216 | -2.35(-3.51%) |
Feb 23, 2024 | 66.70 | 68.93 | 64.18 | 67.00 | 2,891 | +1.74(+2.67%) |
Feb 22, 2024 | 64.77 | 65.48 | 64.77 | 65.26 | 8,645 | +1.40(+2.19%) |
Feb 21, 2024 | 63.45 | 64.09 | 63.12 | 63.86 | 13,403 | +3.22(+5.31%) |
Feb 20, 2024 | 61.64 | 62.02 | 60.14 | 60.64 | 40,956 | -7.11(-10.49%) |
Feb 16, 2024 | 68.11 | 68.38 | 67.14 | 67.75 | 9,434 | +2.38(+3.64%) |
Feb 15, 2024 | 64.79 | 66.33 | 64.73 | 65.37 | 11,249 | +3.89(+6.33%) |
Feb 14, 2024 | 61.30 | 61.91 | 61.29 | 61.48 | 12,629 | +1.63(+2.72%) |
Feb 13, 2024 | 62.20 | 62.20 | 59.28 | 59.85 | 5,098 | -2.13(-3.44%) |
Feb 12, 2024 | 61.33 | 62.19 | 60.57 | 61.98 | 4,717 | +2.18(+3.65%) |
Feb 09, 2024 | 60.37 | 60.37 | 57.97 | 59.80 | 2,904 | +1.33(+2.27%) |
Feb 08, 2024 | 58.70 | 59.70 | 57.08 | 58.47 | 11,834 | -1.05(-1.76%) |
Feb 07, 2024 | 59.08 | 60.10 | 58.90 | 59.52 | 6,386 | -2.01(-3.27%) |
Feb 06, 2024 | 59.66 | 62.07 | 59.66 | 61.53 | 11,550 | +3.45(+5.94%) |
Feb 05, 2024 | 57.26 | 58.20 | 56.57 | 58.08 | 9,880 | +2.42(+4.35%) |
Feb 02, 2024 | 55.28 | 56.54 | 55.28 | 55.66 | 7,744 | -1.18(-2.08%) |
Feb 01, 2024 | 55.82 | 56.90 | 55.82 | 56.84 | 9,007 | +3.77(+7.11%) |
Jan 31, 2024 | 54.91 | 54.91 | 51.26 | 53.07 | 7,162 | -1.40(-2.57%) |
Jan 30, 2024 | 54.93 | 54.93 | 54.05 | 54.47 | 2,009 | -0.40(-0.73%) |
Jan 29, 2024 | 56.92 | 56.92 | 54.60 | 54.87 | 34,462 | -0.52(-0.94%) |
Jan 26, 2024 | 54.41 | 55.50 | 54.41 | 55.39 | 9,017 | +0.78(+1.43%) |
Jan 25, 2024 | 54.89 | 55.41 | 54.29 | 54.61 | 8,094 | +0.36(+0.66%) |
Jan 24, 2024 | 54.78 | 54.94 | 53.97 | 54.25 | 9,617 | +3.15(+6.15%) |
Jan 23, 2024 | 49.89 | 51.15 | 49.89 | 51.10 | 2,738 | +2.01(+4.10%) |
Jan 22, 2024 | 48.56 | 49.11 | 48.37 | 49.09 | 19,915 | -3.83(-7.23%) |
Jan 19, 2024 | 51.78 | 52.92 | 51.34 | 52.92 | 5,339 | +1.36(+2.64%) |
Jan 18, 2024 | 51.95 | 51.95 | 51.11 | 51.56 | 9,006 | -0.81(-1.55%) |
Jan 17, 2024 | 52.15 | 52.51 | 51.23 | 52.37 | 3,065 | -2.49(-4.54%) |
Jan 16, 2024 | 55.50 | 56.18 | 54.78 | 54.86 | 21,903 | -2.66(-4.62%) |
Jan 12, 2024 | 58.30 | 58.30 | 57.52 | 57.52 | 4,658 | +0.82(+1.45%) |
Jan 11, 2024 | 56.98 | 57.77 | 54.69 | 56.70 | 22,617 | +0.19(+0.34%) |
Jan 10, 2024 | 56.42 | 57.03 | 55.37 | 56.51 | 1,157 | +0.69(+1.23%) |
Jan 09, 2024 | 58.00 | 58.00 | 55.53 | 55.82 | 2,999 | -2.49(-4.28%) |
Jan 08, 2024 | 58.99 | 59.75 | 56.70 | 58.32 | 19,678 | -1.32(-2.22%) |
Jan 05, 2024 | 60.56 | 60.80 | 59.43 | 59.64 | 10,694 | -1.16(-1.91%) |
Jan 04, 2024 | 59.85 | 61.39 | 59.85 | 60.80 | 9,964 | -1.46(-2.35%) |
Jan 03, 2024 | 58.65 | 62.26 | 58.65 | 62.26 | 17,088 | -0.32(-0.51%) |