Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 257 | +0.01(+0.01%) |
Mar 27, 2024 | 62.60 | 63.07 | 62.60 | 63.07 | 236 | +0.60(+0.96%) |
Mar 26, 2024 | 63.10 | 63.25 | 62.47 | 62.47 | 956 | -0.30(-0.48%) |
Mar 25, 2024 | 62.33 | 62.91 | 62.33 | 62.77 | 1,891 | -0.58(-0.91%) |
Mar 22, 2024 | 63.36 | 63.36 | 63.35 | 63.35 | 306 | +0.27(+0.43%) |
Mar 21, 2024 | 63.13 | 63.24 | 63.03 | 63.08 | 2,453 | +0.10(+0.16%) |
Mar 20, 2024 | 61.84 | 63.03 | 61.84 | 62.98 | 2,155 | +2.62(+4.34%) |
Mar 19, 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 206 | +0.60(+1.00%) |
Mar 18, 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 212 | +0.59(+1.00%) |
Mar 15, 2024 | 59.67 | 60.70 | 59.17 | 59.17 | 1,729 | -1.31(-2.17%) |
Mar 14, 2024 | 60.52 | 60.57 | 60.34 | 60.48 | 645 | -0.29(-0.48%) |
Mar 13, 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 160 | +0.16(+0.26%) |
Mar 12, 2024 | 60.64 | 60.64 | 60.06 | 60.61 | 905 | +1.08(+1.81%) |
Mar 11, 2024 | 59.80 | 60.03 | 58.70 | 59.53 | 2,021 | -0.23(-0.38%) |
Mar 08, 2024 | 60.56 | 60.86 | 59.76 | 59.76 | 2,709 | -0.20(-0.33%) |
Mar 07, 2024 | 58.90 | 60.10 | 58.90 | 59.96 | 2,905 | +1.88(+3.24%) |
Mar 06, 2024 | 58.40 | 58.62 | 58.08 | 58.08 | 1,080 | +0.09(+0.16%) |
Mar 05, 2024 | 58.30 | 58.40 | 57.61 | 57.99 | 3,444 | -0.85(-1.44%) |
Mar 04, 2024 | 60.85 | 60.85 | 58.84 | 58.84 | 6,221 | -1.69(-2.79%) |
Mar 01, 2024 | 60.21 | 60.64 | 60.20 | 60.53 | 2,786 | +0.97(+1.63%) |
Feb 29, 2024 | 59.63 | 59.63 | 59.56 | 59.56 | 342 | +1.03(+1.76%) |
Feb 28, 2024 | 58.80 | 58.80 | 58.53 | 58.53 | 32,326 | -0.59(-1.00%) |
Feb 27, 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 378 | +0.59(+1.00%) |
Feb 26, 2024 | 59.37 | 59.37 | 58.53 | 58.53 | 1,286 | -1.70(-2.82%) |
Feb 23, 2024 | 61.05 | 61.05 | 60.23 | 60.23 | 258 | -0.32(-0.53%) |
Feb 22, 2024 | 59.02 | 60.69 | 59.02 | 60.55 | 23,958 | +1.79(+3.05%) |
Feb 21, 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 187 | -0.18(-0.31%) |
Feb 20, 2024 | 59.00 | 59.00 | 58.71 | 58.94 | 2,064 | -0.24(-0.41%) |
Feb 16, 2024 | 59.33 | 59.33 | 59.18 | 59.18 | 697 | -1.83(-3.00%) |
Feb 15, 2024 | 59.93 | 61.34 | 59.93 | 61.01 | 27,625 | +1.00(+1.67%) |
Feb 14, 2024 | 59.57 | 60.11 | 58.96 | 60.01 | 99,838 | +1.70(+2.92%) |
Feb 13, 2024 | 57.55 | 58.89 | 57.55 | 58.31 | 35,757 | -1.69(-2.82%) |
Feb 12, 2024 | 60.67 | 72.80 | 59.89 | 60.00 | 88,548 | +0.17(+0.28%) |
Feb 09, 2024 | 59.82 | 59.95 | 59.73 | 59.83 | 5,347 | +0.40(+0.68%) |
Feb 08, 2024 | 59.26 | 59.43 | 59.26 | 59.43 | 1,183 | +0.45(+0.76%) |
Feb 07, 2024 | 59.02 | 59.02 | 58.98 | 58.98 | 492 | +0.49(+0.84%) |
Feb 06, 2024 | 59.57 | 59.57 | 58.31 | 58.49 | 1,292 | -0.55(-0.94%) |
Feb 05, 2024 | 60.33 | 60.33 | 59.04 | 59.04 | 51,588 | -1.63(-2.69%) |
Feb 02, 2024 | 60.06 | 60.74 | 60.06 | 60.67 | 3,690 | +4.64(+8.29%) |
Feb 01, 2024 | 55.96 | 56.06 | 55.96 | 56.03 | 420 | +0.93(+1.69%) |
Jan 31, 2024 | 55.52 | 56.15 | 55.10 | 55.10 | 2,115 | -2.89(-4.98%) |
Jan 30, 2024 | 57.99 | 57.98 | 57.98 | 57.98 | 598 | -0.61(-1.04%) |
Jan 29, 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 453 | +0.89(+1.54%) |
Jan 26, 2024 | 57.52 | 57.71 | 57.52 | 57.71 | 1,063 | +0.51(+0.89%) |
Jan 25, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 428 | +1.62(+2.92%) |
Jan 24, 2024 | 56.70 | 56.70 | 55.55 | 55.57 | 1,694 | +0.68(+1.24%) |
Jan 23, 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 235 | +1.08(+2.01%) |
Jan 22, 2024 | 54.00 | 54.05 | 53.81 | 53.81 | 453 | +0.21(+0.39%) |
Jan 19, 2024 | 52.99 | 53.61 | 52.99 | 53.61 | 736 | +1.40(+2.68%) |
Jan 18, 2024 | 52.23 | 52.23 | 52.21 | 52.21 | 940 | +1.19(+2.33%) |
Jan 17, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 13 | -0.63(-1.22%) |
Jan 16, 2024 | 52.50 | 52.50 | 51.60 | 51.65 | 1,424 | -0.59(-1.12%) |
Jan 12, 2024 | 52.46 | 52.46 | 52.24 | 52.24 | 2,095 | +0.55(+1.05%) |
Jan 11, 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 213 | -0.43(-0.82%) |
Jan 10, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 61 | +0.93(+1.81%) |
Jan 09, 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 174 | -0.17(-0.34%) |
Jan 08, 2024 | 50.73 | 51.37 | 50.73 | 51.37 | 4,100 | +1.45(+2.91%) |
Jan 05, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 100 | +0.40(+0.80%) |
Jan 04, 2024 | 49.80 | 49.80 | 49.52 | 49.52 | 110 | -0.37(-0.75%) |
Jan 03, 2024 | 50.02 | 50.02 | 49.89 | 49.89 | 544 | -0.27(-0.55%) |