Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 56.73 | 57.31 | 57.05 | 57.23 | 1,244,621 | +0.16(+0.28%) |
Mar 27, 2024 | 55.65 | 57.09 | 55.65 | 57.07 | 1,025,199 | +1.57(+2.83%) |
Mar 26, 2024 | 56.31 | 56.66 | 55.29 | 55.50 | 1,174,033 | -0.70(-1.25%) |
Mar 25, 2024 | 56.09 | 57.04 | 55.70 | 56.20 | 3,172,042 | +0.20(+0.36%) |
Mar 22, 2024 | 57.26 | 57.26 | 55.97 | 56.00 | 968,814 | -0.94(-1.65%) |
Mar 21, 2024 | 57.10 | 57.42 | 56.28 | 56.94 | 2,025,778 | -0.29(-0.51%) |
Mar 20, 2024 | 57.72 | 58.12 | 56.35 | 57.23 | 977,707 | -0.63(-1.09%) |
Mar 19, 2024 | 58.06 | 58.27 | 57.27 | 57.86 | 1,518,127 | -0.32(-0.55%) |
Mar 18, 2024 | 58.01 | 59.05 | 57.19 | 58.18 | 1,154,141 | +0.81(+1.41%) |
Mar 15, 2024 | 57.63 | 58.59 | 57.22 | 57.37 | 3,711,716 | -0.30(-0.52%) |
Mar 14, 2024 | 58.67 | 58.67 | 57.55 | 57.67 | 1,780,168 | -0.90(-1.54%) |
Mar 13, 2024 | 57.94 | 59.32 | 57.94 | 58.57 | 906,230 | +0.29(+0.50%) |
Mar 12, 2024 | 59.55 | 59.55 | 57.85 | 58.28 | 659,683 | -0.95(-1.60%) |
Mar 11, 2024 | 56.56 | 59.53 | 56.56 | 59.23 | 1,293,408 | +2.34(+4.11%) |
Mar 08, 2024 | 56.61 | 57.25 | 56.23 | 56.89 | 928,757 | +0.30(+0.53%) |
Mar 07, 2024 | 56.36 | 57.13 | 55.96 | 56.59 | 1,102,465 | +0.39(+0.69%) |
Mar 06, 2024 | 57.13 | 57.81 | 55.19 | 56.20 | 1,601,461 | -1.00(-1.75%) |
Mar 05, 2024 | 56.84 | 58.41 | 56.49 | 57.20 | 1,394,785 | +0.17(+0.30%) |
Mar 04, 2024 | 60.19 | 60.27 | 56.99 | 57.03 | 1,480,049 | -3.35(-5.55%) |
Mar 01, 2024 | 60.10 | 61.07 | 59.41 | 60.38 | 1,792,148 | +0.20(+0.33%) |
Feb 29, 2024 | 59.96 | 60.60 | 59.96 | 60.18 | 1,834,234 | +0.75(+1.26%) |
Feb 28, 2024 | 59.84 | 60.26 | 59.35 | 59.43 | 904,814 | -1.04(-1.72%) |
Feb 27, 2024 | 60.87 | 61.41 | 60.09 | 60.47 | 750,483 | -0.18(-0.30%) |
Feb 26, 2024 | 61.82 | 63.40 | 60.22 | 60.65 | 1,789,534 | -1.35(-2.18%) |
Feb 23, 2024 | 61.04 | 62.69 | 60.85 | 62.00 | 1,109,998 | +0.61(+0.99%) |
Feb 22, 2024 | 59.53 | 61.46 | 59.01 | 61.39 | 1,167,426 | +1.91(+3.21%) |
Feb 21, 2024 | 60.70 | 60.89 | 59.11 | 59.48 | 2,250,437 | -1.42(-2.33%) |
Feb 20, 2024 | 60.23 | 61.50 | 59.71 | 60.90 | 2,663,745 | +0.53(+0.88%) |
Feb 16, 2024 | 62.20 | 62.80 | 59.88 | 60.37 | 1,682,687 | -0.06(-0.10%) |
Feb 15, 2024 | 59.52 | 60.93 | 59.52 | 60.43 | 966,631 | +0.81(+1.36%) |
Feb 14, 2024 | 60.59 | 60.59 | 59.34 | 59.62 | 1,192,662 | -0.46(-0.77%) |
Feb 13, 2024 | 60.59 | 61.06 | 59.42 | 60.08 | 3,371,998 | -1.99(-3.21%) |
Feb 12, 2024 | 61.00 | 62.91 | 60.92 | 62.07 | 934,750 | +1.09(+1.79%) |
Feb 09, 2024 | 59.95 | 61.10 | 59.84 | 60.98 | 2,403,098 | +1.10(+1.84%) |
Feb 08, 2024 | 60.98 | 61.03 | 59.51 | 59.88 | 1,647,192 | -0.45(-0.75%) |
Feb 07, 2024 | 62.71 | 62.88 | 60.28 | 60.33 | 2,086,302 | -2.23(-3.56%) |
Feb 06, 2024 | 65.60 | 65.60 | 62.28 | 62.56 | 3,272,158 | -2.93(-4.47%) |
Feb 05, 2024 | 66.71 | 66.71 | 64.01 | 65.49 | 2,171,843 | -1.39(-2.08%) |
Feb 02, 2024 | 73.38 | 73.45 | 66.41 | 66.88 | 2,810,050 | -14.34(-17.66%) |
Feb 01, 2024 | 79.11 | 81.27 | 78.59 | 81.22 | 641,352 | +2.77(+3.53%) |
Jan 31, 2024 | 78.87 | 79.85 | 78.27 | 78.45 | 557,659 | -0.96(-1.21%) |
Jan 30, 2024 | 80.89 | 80.89 | 79.38 | 79.41 | 883,901 | -1.49(-1.84%) |
Jan 29, 2024 | 80.12 | 81.05 | 78.98 | 80.90 | 639,739 | +0.45(+0.56%) |
Jan 26, 2024 | 78.80 | 81.00 | 78.80 | 80.45 | 617,849 | +2.11(+2.69%) |
Jan 25, 2024 | 78.53 | 78.84 | 76.44 | 78.34 | 1,186,467 | +0.18(+0.23%) |
Jan 24, 2024 | 80.34 | 80.67 | 77.49 | 78.16 | 754,962 | -1.53(-1.92%) |
Jan 23, 2024 | 79.71 | 80.58 | 78.70 | 79.69 | 540,677 | +0.84(+1.07%) |
Jan 22, 2024 | 78.35 | 79.61 | 78.11 | 78.85 | 598,744 | +0.73(+0.93%) |
Jan 19, 2024 | 76.72 | 78.23 | 75.92 | 78.12 | 623,498 | +1.54(+2.01%) |
Jan 18, 2024 | 75.74 | 76.84 | 75.59 | 76.58 | 699,954 | +1.23(+1.63%) |
Jan 17, 2024 | 76.37 | 77.17 | 74.90 | 75.35 | 688,699 | -1.93(-2.50%) |
Jan 16, 2024 | 76.15 | 77.31 | 75.06 | 77.28 | 775,158 | +0.87(+1.14%) |
Jan 12, 2024 | 77.30 | 77.30 | 76.37 | 76.41 | 489,023 | -0.29(-0.38%) |
Jan 11, 2024 | 76.72 | 76.78 | 75.45 | 76.70 | 633,663 | -0.05(-0.07%) |
Jan 10, 2024 | 76.67 | 77.20 | 76.25 | 76.75 | 486,923 | +0.10(+0.13%) |
Jan 09, 2024 | 77.76 | 78.08 | 76.07 | 76.65 | 826,185 | -1.88(-2.39%) |
Jan 08, 2024 | 77.22 | 78.54 | 76.61 | 78.53 | 782,375 | +1.52(+1.97%) |
Jan 05, 2024 | 77.24 | 78.34 | 76.60 | 77.01 | 995,043 | -0.35(-0.45%) |
Jan 04, 2024 | 80.20 | 80.20 | 77.24 | 77.36 | 907,906 | -2.69(-3.36%) |
Jan 03, 2024 | 80.79 | 81.17 | 79.67 | 80.05 | 842,924 | -1.27(-1.56%) |