Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 61.75 | 61.89 | 61.50 | 61.83 | 28,318 | +1.07(+1.76%) |
Mar 27, 2024 | 60.49 | 60.76 | 60.49 | 60.76 | 22,032 | +0.80(+1.33%) |
Mar 26, 2024 | 59.69 | 60.10 | 59.69 | 59.96 | 13,382 | +0.48(+0.81%) |
Mar 25, 2024 | 59.20 | 59.56 | 59.20 | 59.48 | 15,019 | +0.20(+0.33%) |
Mar 22, 2024 | 59.43 | 59.59 | 59.20 | 59.28 | 12,640 | -0.16(-0.26%) |
Mar 21, 2024 | 59.96 | 59.96 | 59.44 | 59.44 | 24,988 | +0.17(+0.29%) |
Mar 20, 2024 | 58.88 | 59.30 | 58.54 | 59.27 | 23,121 | +0.70(+1.20%) |
Mar 19, 2024 | 58.96 | 58.96 | 58.20 | 58.57 | 43,699 | -1.31(-2.19%) |
Mar 18, 2024 | 60.09 | 60.22 | 59.82 | 59.88 | 24,708 | +0.42(+0.70%) |
Mar 15, 2024 | 60.02 | 60.10 | 59.25 | 59.47 | 17,625 | -0.49(-0.81%) |
Mar 14, 2024 | 60.67 | 60.73 | 59.84 | 59.95 | 34,807 | +0.58(+0.97%) |
Mar 13, 2024 | 60.04 | 60.04 | 59.00 | 59.38 | 69,310 | -3.03(-4.85%) |
Mar 12, 2024 | 62.79 | 62.79 | 62.11 | 62.41 | 28,457 | -0.52(-0.82%) |
Mar 11, 2024 | 63.20 | 63.20 | 62.72 | 62.92 | 30,250 | -0.88(-1.38%) |
Mar 08, 2024 | 63.96 | 64.15 | 63.68 | 63.81 | 28,121 | -0.01(-0.02%) |
Mar 07, 2024 | 63.93 | 63.93 | 63.48 | 63.82 | 18,896 | +0.34(+0.53%) |
Mar 06, 2024 | 63.28 | 63.54 | 63.28 | 63.48 | 30,513 | +0.95(+1.51%) |
Mar 05, 2024 | 63.01 | 63.03 | 62.48 | 62.54 | 27,827 | -0.49(-0.77%) |
Mar 04, 2024 | 63.25 | 63.25 | 62.91 | 63.02 | 22,357 | +0.10(+0.16%) |
Mar 01, 2024 | 63.15 | 63.25 | 62.69 | 62.92 | 49,498 | +1.72(+2.82%) |
Feb 29, 2024 | 61.92 | 61.92 | 61.09 | 61.20 | 22,329 | +0.06(+0.10%) |
Feb 28, 2024 | 61.51 | 61.51 | 60.46 | 61.14 | 33,464 | -1.26(-2.01%) |
Feb 27, 2024 | 62.39 | 62.46 | 62.19 | 62.40 | 10,102 | +0.14(+0.22%) |
Feb 26, 2024 | 62.59 | 62.59 | 62.12 | 62.26 | 27,004 | -0.64(-1.02%) |
Feb 23, 2024 | 63.05 | 63.05 | 62.59 | 62.90 | 15,979 | +0.25(+0.39%) |
Feb 22, 2024 | 62.29 | 62.67 | 62.27 | 62.65 | 30,297 | +1.19(+1.94%) |
Feb 21, 2024 | 61.59 | 61.59 | 60.97 | 61.46 | 18,974 | -0.84(-1.35%) |
Feb 20, 2024 | 62.28 | 62.40 | 61.84 | 62.30 | 22,994 | +0.80(+1.30%) |
Feb 16, 2024 | 61.43 | 61.74 | 61.34 | 61.50 | 13,985 | +0.28(+0.45%) |
Feb 15, 2024 | 60.89 | 61.25 | 60.76 | 61.22 | 28,402 | +0.60(+0.99%) |
Feb 14, 2024 | 60.16 | 60.71 | 60.16 | 60.62 | 26,602 | +2.01(+3.43%) |
Feb 13, 2024 | 58.64 | 59.04 | 58.30 | 58.61 | 29,899 | -0.84(-1.41%) |
Feb 12, 2024 | 59.60 | 59.74 | 59.10 | 59.45 | 34,083 | -0.98(-1.62%) |
Feb 09, 2024 | 60.39 | 60.53 | 59.87 | 60.43 | 18,729 | +0.39(+0.66%) |
Feb 08, 2024 | 60.56 | 60.56 | 59.79 | 60.03 | 22,606 | -1.04(-1.70%) |
Feb 07, 2024 | 61.10 | 61.23 | 60.82 | 61.07 | 40,759 | +0.37(+0.62%) |
Feb 06, 2024 | 59.88 | 60.86 | 59.88 | 60.70 | 40,030 | +1.58(+2.67%) |
Feb 05, 2024 | 59.10 | 59.35 | 58.91 | 59.12 | 21,311 | -0.65(-1.09%) |
Feb 02, 2024 | 59.66 | 59.79 | 58.96 | 59.77 | 17,809 | +0.41(+0.70%) |
Feb 01, 2024 | 59.29 | 59.42 | 58.72 | 59.36 | 44,408 | +0.79(+1.35%) |
Jan 31, 2024 | 58.79 | 59.18 | 58.44 | 58.57 | 23,750 | +0.64(+1.10%) |
Jan 30, 2024 | 57.39 | 57.93 | 57.31 | 57.93 | 25,095 | -1.00(-1.70%) |
Jan 29, 2024 | 58.50 | 59.03 | 58.50 | 58.93 | 31,356 | +1.85(+3.24%) |
Jan 26, 2024 | 56.89 | 57.30 | 56.87 | 57.08 | 12,557 | +0.21(+0.37%) |
Jan 25, 2024 | 57.12 | 57.12 | 56.66 | 56.87 | 17,829 | -0.26(-0.45%) |
Jan 24, 2024 | 57.58 | 57.58 | 57.09 | 57.13 | 23,903 | +1.17(+2.08%) |
Jan 23, 2024 | 56.31 | 56.32 | 55.74 | 55.97 | 59,034 | -2.71(-4.62%) |
Jan 22, 2024 | 58.49 | 58.89 | 58.14 | 58.68 | 24,866 | +0.57(+0.98%) |
Jan 19, 2024 | 57.92 | 58.17 | 57.46 | 58.11 | 30,786 | +1.14(+2.00%) |
Jan 18, 2024 | 57.09 | 57.09 | 56.61 | 56.97 | 11,666 | +0.54(+0.95%) |
Jan 17, 2024 | 56.59 | 56.59 | 56.08 | 56.43 | 29,913 | -1.41(-2.44%) |
Jan 16, 2024 | 59.09 | 59.09 | 57.70 | 57.84 | 27,655 | -1.31(-2.21%) |
Jan 12, 2024 | 58.87 | 59.69 | 58.87 | 59.15 | 33,814 | +1.84(+3.22%) |
Jan 11, 2024 | 57.46 | 57.46 | 56.74 | 57.30 | 24,266 | +0.00(+0.00%) |
Jan 10, 2024 | 56.79 | 57.30 | 56.79 | 57.30 | 14,133 | +0.65(+1.14%) |
Jan 09, 2024 | 56.89 | 56.89 | 56.35 | 56.66 | 22,213 | -0.49(-0.87%) |
Jan 08, 2024 | 56.75 | 57.16 | 56.46 | 57.15 | 17,925 | -0.08(-0.13%) |
Jan 05, 2024 | 57.69 | 58.02 | 57.17 | 57.23 | 31,288 | +0.22(+0.38%) |
Jan 04, 2024 | 56.61 | 57.40 | 56.61 | 57.01 | 37,675 | +0.81(+1.44%) |
Jan 03, 2024 | 55.91 | 56.26 | 55.71 | 56.20 | 18,237 | -0.07(-0.13%) |