Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 55.25 | 55.78 | 55.25 | 55.70 | 27,445 | +0.46(+0.83%) |
Mar 27, 2024 | 54.92 | 55.29 | 54.88 | 55.24 | 18,821 | +0.42(+0.77%) |
Mar 26, 2024 | 55.03 | 55.15 | 54.80 | 54.82 | 23,547 | +0.70(+1.29%) |
Mar 25, 2024 | 53.92 | 54.36 | 53.91 | 54.12 | 27,557 | -0.14(-0.26%) |
Mar 22, 2024 | 54.45 | 54.49 | 54.17 | 54.26 | 13,522 | +0.29(+0.54%) |
Mar 21, 2024 | 54.15 | 54.41 | 53.92 | 53.97 | 32,913 | -0.16(-0.30%) |
Mar 20, 2024 | 53.59 | 54.29 | 53.46 | 54.13 | 11,732 | +0.95(+1.79%) |
Mar 19, 2024 | 53.21 | 53.45 | 53.09 | 53.18 | 26,841 | -0.38(-0.71%) |
Mar 18, 2024 | 53.99 | 54.12 | 53.56 | 53.56 | 13,684 | -0.88(-1.62%) |
Mar 15, 2024 | 54.39 | 54.45 | 54.24 | 54.44 | 24,309 | +0.15(+0.27%) |
Mar 14, 2024 | 54.69 | 54.75 | 54.17 | 54.29 | 51,833 | -1.48(-2.65%) |
Mar 13, 2024 | 56.24 | 56.32 | 55.69 | 55.77 | 16,511 | -0.67(-1.18%) |
Mar 12, 2024 | 56.23 | 56.73 | 56.23 | 56.44 | 16,425 | +0.56(+1.01%) |
Mar 11, 2024 | 55.53 | 55.92 | 55.53 | 55.88 | 15,386 | +0.34(+0.62%) |
Mar 08, 2024 | 55.98 | 56.16 | 55.53 | 55.53 | 11,253 | -0.93(-1.65%) |
Mar 07, 2024 | 56.79 | 56.79 | 56.46 | 56.46 | 23,857 | +0.24(+0.43%) |
Mar 06, 2024 | 55.99 | 56.27 | 55.95 | 56.22 | 7,134 | +0.58(+1.05%) |
Mar 05, 2024 | 55.72 | 55.82 | 55.42 | 55.64 | 17,442 | -1.09(-1.93%) |
Mar 04, 2024 | 55.81 | 56.80 | 55.81 | 56.73 | 9,625 | -1.67(-2.86%) |
Mar 01, 2024 | 57.22 | 58.61 | 57.12 | 58.40 | 8,001 | -8.89(-13.21%) |
Feb 29, 2024 | 67.44 | 67.50 | 67.19 | 67.29 | 10,239 | +0.31(+0.46%) |
Feb 28, 2024 | 66.55 | 66.99 | 66.47 | 66.98 | 4,369 | +1.40(+2.14%) |
Feb 27, 2024 | 66.14 | 66.15 | 65.38 | 65.58 | 5,029 | -0.52(-0.79%) |
Feb 26, 2024 | 66.00 | 66.11 | 65.94 | 66.10 | 5,413 | +0.76(+1.16%) |
Feb 23, 2024 | 65.43 | 65.43 | 65.25 | 65.34 | 3,839 | -0.23(-0.35%) |
Feb 22, 2024 | 65.16 | 65.59 | 65.16 | 65.57 | 9,273 | -0.01(-0.02%) |
Feb 21, 2024 | 65.05 | 65.67 | 65.05 | 65.58 | 7,315 | +1.05(+1.63%) |
Feb 20, 2024 | 64.23 | 64.64 | 64.22 | 64.53 | 5,768 | +0.61(+0.95%) |
Feb 16, 2024 | 63.70 | 64.09 | 63.59 | 63.92 | 12,638 | -0.83(-1.29%) |
Feb 15, 2024 | 64.82 | 64.82 | 64.60 | 64.75 | 2,901 | +0.16(+0.24%) |
Feb 14, 2024 | 64.32 | 64.63 | 64.31 | 64.60 | 7,381 | +1.55(+2.46%) |
Feb 13, 2024 | 62.74 | 63.60 | 62.70 | 63.05 | 6,031 | -1.41(-2.19%) |
Feb 12, 2024 | 64.58 | 64.58 | 64.39 | 64.46 | 5,711 | -0.76(-1.16%) |
Feb 09, 2024 | 64.97 | 65.22 | 64.59 | 65.22 | 12,268 | +0.14(+0.21%) |
Feb 08, 2024 | 64.60 | 65.15 | 64.60 | 65.08 | 6,658 | -0.07(-0.11%) |
Feb 07, 2024 | 64.92 | 65.26 | 64.80 | 65.15 | 6,651 | -1.51(-2.27%) |
Feb 06, 2024 | 66.03 | 66.75 | 66.03 | 66.66 | 19,510 | -0.13(-0.19%) |
Feb 05, 2024 | 66.47 | 66.79 | 66.41 | 66.79 | 8,515 | +0.65(+0.98%) |
Feb 02, 2024 | 66.06 | 66.14 | 65.85 | 66.14 | 5,982 | -1.86(-2.74%) |
Feb 01, 2024 | 67.56 | 68.00 | 67.42 | 68.00 | 6,219 | -0.29(-0.42%) |
Jan 31, 2024 | 68.50 | 68.50 | 68.17 | 68.29 | 5,622 | -0.03(-0.04%) |
Jan 30, 2024 | 67.94 | 68.32 | 67.92 | 68.32 | 5,256 | +0.04(+0.06%) |
Jan 29, 2024 | 67.62 | 68.29 | 67.62 | 68.28 | 8,948 | +0.97(+1.45%) |
Jan 26, 2024 | 67.44 | 67.44 | 67.27 | 67.31 | 4,265 | +0.17(+0.25%) |
Jan 25, 2024 | 66.67 | 67.14 | 66.38 | 67.14 | 9,336 | +1.04(+1.57%) |
Jan 24, 2024 | 66.31 | 66.31 | 65.74 | 66.10 | 4,938 | +0.22(+0.34%) |
Jan 23, 2024 | 66.16 | 66.16 | 65.86 | 65.88 | 12,867 | -1.67(-2.48%) |
Jan 22, 2024 | 67.80 | 67.80 | 67.38 | 67.55 | 2,939 | +1.19(+1.79%) |
Jan 19, 2024 | 65.95 | 66.36 | 65.95 | 66.36 | 3,551 | -1.44(-2.12%) |
Jan 18, 2024 | 67.42 | 67.80 | 67.19 | 67.80 | 4,018 | -0.78(-1.14%) |
Jan 17, 2024 | 68.46 | 68.58 | 68.40 | 68.58 | 4,766 | +0.08(+0.11%) |
Jan 16, 2024 | 68.42 | 69.02 | 68.33 | 68.50 | 4,895 | -1.52(-2.17%) |
Jan 12, 2024 | 70.47 | 70.47 | 69.94 | 70.02 | 2,689 | +0.61(+0.88%) |
Jan 11, 2024 | 69.12 | 69.52 | 68.97 | 69.41 | 46,633 | +0.80(+1.17%) |
Jan 10, 2024 | 68.03 | 68.61 | 68.03 | 68.61 | 8,170 | -0.21(-0.31%) |
Jan 09, 2024 | 68.95 | 68.95 | 68.52 | 68.82 | 12,865 | -0.43(-0.62%) |
Jan 08, 2024 | 69.41 | 69.41 | 69.00 | 69.25 | 6,066 | -0.98(-1.40%) |
Jan 05, 2024 | 70.11 | 70.67 | 70.11 | 70.23 | 14,612 | -0.51(-0.72%) |
Jan 04, 2024 | 70.69 | 70.74 | 70.50 | 70.74 | 3,645 | +1.39(+2.00%) |
Jan 03, 2024 | 68.31 | 69.35 | 68.31 | 69.35 | 6,138 | +1.26(+1.85%) |