Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 67.36 | 67.81 | 66.15 | 66.36 | 100,577 | -0.84(-1.25%) |
Mar 27, 2024 | 66.57 | 67.27 | 66.07 | 67.20 | 87,472 | +1.30(+1.97%) |
Mar 26, 2024 | 66.00 | 66.70 | 65.42 | 65.90 | 107,696 | +0.52(+0.80%) |
Mar 25, 2024 | 66.90 | 67.66 | 65.19 | 65.38 | 75,861 | -1.06(-1.60%) |
Mar 22, 2024 | 67.62 | 67.80 | 66.19 | 66.44 | 73,688 | -0.90(-1.34%) |
Mar 21, 2024 | 67.63 | 68.14 | 67.14 | 67.34 | 71,657 | +0.28(+0.42%) |
Mar 20, 2024 | 67.14 | 67.37 | 65.70 | 67.06 | 109,959 | -0.01(-0.01%) |
Mar 19, 2024 | 66.24 | 67.41 | 66.24 | 67.07 | 89,862 | +0.37(+0.55%) |
Mar 18, 2024 | 66.99 | 67.71 | 66.53 | 66.70 | 67,815 | -0.14(-0.21%) |
Mar 15, 2024 | 66.77 | 67.69 | 66.12 | 66.84 | 218,913 | -0.66(-0.98%) |
Mar 14, 2024 | 66.73 | 67.87 | 65.94 | 67.50 | 162,100 | +0.89(+1.34%) |
Mar 13, 2024 | 66.17 | 66.76 | 65.75 | 66.61 | 96,330 | +0.56(+0.85%) |
Mar 12, 2024 | 64.88 | 66.13 | 64.38 | 66.05 | 111,263 | +1.43(+2.21%) |
Mar 11, 2024 | 66.84 | 66.85 | 64.36 | 64.62 | 153,846 | -2.41(-3.60%) |
Mar 08, 2024 | 68.47 | 69.46 | 67.04 | 67.04 | 104,826 | -1.44(-2.10%) |
Mar 07, 2024 | 68.27 | 69.01 | 67.61 | 68.47 | 93,846 | +0.89(+1.31%) |
Mar 06, 2024 | 67.37 | 67.79 | 65.99 | 67.59 | 157,172 | +0.32(+0.47%) |
Mar 05, 2024 | 67.08 | 68.02 | 65.72 | 67.27 | 224,543 | -0.49(-0.72%) |
Mar 04, 2024 | 67.40 | 68.79 | 67.37 | 67.76 | 147,094 | +0.36(+0.53%) |
Mar 01, 2024 | 69.83 | 69.83 | 66.48 | 67.40 | 264,375 | -2.43(-3.49%) |
Feb 29, 2024 | 71.02 | 71.79 | 67.34 | 69.83 | 387,754 | -1.06(-1.49%) |
Feb 28, 2024 | 64.84 | 74.46 | 64.83 | 70.89 | 536,916 | +8.93(+14.41%) |
Feb 27, 2024 | 61.68 | 62.90 | 61.05 | 61.96 | 150,221 | +0.43(+0.70%) |
Feb 26, 2024 | 61.72 | 62.73 | 60.94 | 61.53 | 151,159 | -0.51(-0.82%) |
Feb 23, 2024 | 60.46 | 62.21 | 59.73 | 62.04 | 85,432 | +1.51(+2.49%) |
Feb 22, 2024 | 62.68 | 62.80 | 60.24 | 60.53 | 115,257 | -1.61(-2.58%) |
Feb 21, 2024 | 62.09 | 62.49 | 61.58 | 62.14 | 83,050 | -0.20(-0.32%) |
Feb 20, 2024 | 61.67 | 62.66 | 61.64 | 62.34 | 111,194 | -0.06(-0.10%) |
Feb 16, 2024 | 61.80 | 63.30 | 61.74 | 62.40 | 104,023 | +0.47(+0.76%) |
Feb 15, 2024 | 61.08 | 62.21 | 60.70 | 61.93 | 133,140 | +1.51(+2.49%) |
Feb 14, 2024 | 59.54 | 60.45 | 58.90 | 60.42 | 88,849 | +1.61(+2.73%) |
Feb 13, 2024 | 60.79 | 61.12 | 58.52 | 58.82 | 118,402 | -3.25(-5.24%) |
Feb 12, 2024 | 61.33 | 63.30 | 61.20 | 62.07 | 122,233 | +0.74(+1.20%) |
Feb 09, 2024 | 61.69 | 61.85 | 60.85 | 61.33 | 77,266 | +0.28(+0.46%) |
Feb 08, 2024 | 59.21 | 61.60 | 58.67 | 61.05 | 132,849 | +1.92(+3.25%) |
Feb 07, 2024 | 60.04 | 60.04 | 58.27 | 59.13 | 65,652 | -0.97(-1.62%) |
Feb 06, 2024 | 57.78 | 60.21 | 57.46 | 60.10 | 114,595 | +2.18(+3.77%) |
Feb 05, 2024 | 57.88 | 58.55 | 57.46 | 57.92 | 74,623 | -0.64(-1.09%) |
Feb 02, 2024 | 57.89 | 58.87 | 57.41 | 58.56 | 71,190 | -0.09(-0.15%) |
Feb 01, 2024 | 58.07 | 58.69 | 57.17 | 58.65 | 82,973 | +0.75(+1.29%) |
Jan 31, 2024 | 58.29 | 59.19 | 56.47 | 57.90 | 115,956 | -0.16(-0.28%) |
Jan 30, 2024 | 57.71 | 58.13 | 57.38 | 58.06 | 50,473 | -0.02(-0.03%) |
Jan 29, 2024 | 56.42 | 58.11 | 55.90 | 58.08 | 66,945 | +1.60(+2.83%) |
Jan 26, 2024 | 57.78 | 57.78 | 56.36 | 56.48 | 60,097 | -0.86(-1.50%) |
Jan 25, 2024 | 58.31 | 58.31 | 56.79 | 57.34 | 59,485 | +0.02(+0.03%) |
Jan 24, 2024 | 59.24 | 59.24 | 57.28 | 57.32 | 88,789 | -1.12(-1.91%) |
Jan 23, 2024 | 59.46 | 59.46 | 57.65 | 58.44 | 80,134 | -0.29(-0.49%) |
Jan 22, 2024 | 57.76 | 58.94 | 56.62 | 58.73 | 88,297 | +1.22(+2.12%) |
Jan 19, 2024 | 58.12 | 58.27 | 56.72 | 57.51 | 64,346 | -0.36(-0.62%) |
Jan 18, 2024 | 56.94 | 57.87 | 56.71 | 57.87 | 78,495 | +1.10(+1.93%) |
Jan 17, 2024 | 55.92 | 56.79 | 55.92 | 56.77 | 71,228 | +0.37(+0.65%) |
Jan 16, 2024 | 55.55 | 56.83 | 54.91 | 56.40 | 121,474 | +0.85(+1.53%) |
Jan 12, 2024 | 55.69 | 56.18 | 54.65 | 55.56 | 108,468 | +0.43(+0.78%) |
Jan 11, 2024 | 55.58 | 56.22 | 54.48 | 55.13 | 93,220 | -0.76(-1.36%) |
Jan 10, 2024 | 55.04 | 55.88 | 54.76 | 55.88 | 67,844 | +0.83(+1.50%) |
Jan 09, 2024 | 54.93 | 56.07 | 54.93 | 55.06 | 58,966 | -0.69(-1.23%) |
Jan 08, 2024 | 54.21 | 55.88 | 53.89 | 55.74 | 77,120 | +1.88(+3.48%) |
Jan 05, 2024 | 53.56 | 54.32 | 52.75 | 53.87 | 87,301 | -0.22(-0.41%) |
Jan 04, 2024 | 54.12 | 54.66 | 53.44 | 54.09 | 101,347 | +0.19(+0.35%) |
Jan 03, 2024 | 56.35 | 56.35 | 53.74 | 53.90 | 136,982 | -2.67(-4.73%) |