Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 76.10 | 77.50 | 76.10 | 77.42 | 2,934 | +2.98(+4.00%) |
Mar 27, 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 566 | -2.91(-3.76%) |
Mar 26, 2024 | 72.50 | 78.30 | 72.50 | 77.35 | 6,939 | +6.89(+9.78%) |
Mar 25, 2024 | 70.20 | 70.46 | 70.20 | 70.46 | 704 | +0.50(+0.71%) |
Mar 22, 2024 | 69.49 | 70.00 | 69.49 | 69.96 | 2,584 | +1.25(+1.82%) |
Mar 21, 2024 | 68.18 | 69.13 | 68.18 | 68.71 | 998 | -0.14(-0.20%) |
Mar 20, 2024 | 69.60 | 70.20 | 68.85 | 68.85 | 4,905 | -0.45(-0.65%) |
Mar 19, 2024 | 67.42 | 69.30 | 67.42 | 69.30 | 2,364 | +0.60(+0.87%) |
Mar 18, 2024 | 67.30 | 68.70 | 67.30 | 68.70 | 1,275 | +1.71(+2.55%) |
Mar 15, 2024 | 67.26 | 67.26 | 66.99 | 66.99 | 230 | -0.51(-0.76%) |
Mar 14, 2024 | 67.80 | 68.00 | 67.50 | 67.50 | 2,059 | -1.21(-1.76%) |
Mar 13, 2024 | 68.00 | 70.19 | 68.00 | 68.71 | 1,938 | -0.44(-0.64%) |
Mar 12, 2024 | 70.00 | 70.20 | 68.55 | 69.15 | 1,078 | -0.75(-1.07%) |
Mar 11, 2024 | 67.54 | 69.90 | 67.54 | 69.90 | 2,158 | +2.15(+3.17%) |
Mar 08, 2024 | 67.50 | 67.75 | 67.50 | 67.75 | 355 | +0.13(+0.19%) |
Mar 07, 2024 | 68.46 | 68.46 | 67.62 | 67.62 | 290 | -0.22(-0.32%) |
Mar 06, 2024 | 68.99 | 69.29 | 67.12 | 67.84 | 2,463 | -0.53(-0.78%) |
Mar 05, 2024 | 67.50 | 69.00 | 67.50 | 68.37 | 1,795 | -0.45(-0.65%) |
Mar 04, 2024 | 67.01 | 68.82 | 67.01 | 68.82 | 1,110 | +0.57(+0.84%) |
Mar 01, 2024 | 68.01 | 68.43 | 67.90 | 68.25 | 19,776 | +0.60(+0.89%) |
Feb 29, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 1,269 | -0.35(-0.51%) |
Feb 28, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 551 | +0.00(+0.00%) |
Feb 27, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 451 | +0.41(+0.60%) |
Feb 26, 2024 | 68.00 | 68.00 | 67.08 | 67.59 | 643 | -0.41(-0.60%) |
Feb 23, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 540 | +0.21(+0.31%) |
Feb 22, 2024 | 66.24 | 67.79 | 66.24 | 67.79 | 794 | +0.54(+0.80%) |
Feb 20, 2024 | 67.25 | 276 | +1.75(+2.67%) | |||
Feb 16, 2024 | 64.58 | 65.50 | 64.58 | 65.50 | 617 | +0.48(+0.74%) |
Feb 15, 2024 | 65.00 | 65.02 | 65.00 | 65.02 | 905 | -0.22(-0.34%) |
Feb 14, 2024 | 64.41 | 65.24 | 64.08 | 65.24 | 7,377 | +0.55(+0.85%) |
Feb 13, 2024 | 64.88 | 64.88 | 64.00 | 64.69 | 793 | -1.31(-1.99%) |
Feb 12, 2024 | 66.80 | 66.80 | 65.66 | 66.00 | 641 | -1.95(-2.87%) |
Feb 09, 2024 | 65.00 | 67.95 | 64.98 | 67.95 | 1,353 | +2.28(+3.46%) |
Feb 08, 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 278 | -0.29(-0.45%) |
Feb 07, 2024 | 66.27 | 66.27 | 65.97 | 65.97 | 538 | -0.67(-1.00%) |
Feb 06, 2024 | 69.46 | 69.46 | 66.64 | 66.64 | 2,683 | -0.79(-1.18%) |
Feb 05, 2024 | 66.50 | 67.43 | 65.68 | 67.43 | 1,652 | -0.07(-0.10%) |
Feb 01, 2024 | 67.50 | 97 | -0.50(-0.74%) | |||
Jan 31, 2024 | 68.14 | 68.14 | 68.00 | 68.00 | 578 | +0.45(+0.67%) |
Jan 30, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 700 | -0.71(-1.04%) |
Jan 29, 2024 | 68.24 | 68.65 | 67.98 | 68.26 | 819 | +0.66(+0.97%) |
Jan 26, 2024 | 69.40 | 69.40 | 67.61 | 67.61 | 495 | -1.38(-1.99%) |
Jan 25, 2024 | 65.27 | 68.98 | 65.27 | 68.98 | 59,001 | +3.70(+5.67%) |
Jan 24, 2024 | 66.00 | 66.00 | 65.28 | 65.28 | 1,549 | -0.12(-0.18%) |
Jan 23, 2024 | 65.40 | 66.22 | 65.40 | 65.40 | 1,766 | +0.10(+0.15%) |
Jan 22, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 1,108 | +0.30(+0.46%) |
Jan 19, 2024 | 64.43 | 65.00 | 63.91 | 65.00 | 2,919 | +1.62(+2.55%) |
Jan 18, 2024 | 64.02 | 64.16 | 63.38 | 63.38 | 1,172 | -1.53(-2.36%) |
Jan 17, 2024 | 64.53 | 65.00 | 63.47 | 64.91 | 4,369 | +0.15(+0.24%) |
Jan 16, 2024 | 65.48 | 65.60 | 64.76 | 64.76 | 1,418 | -0.75(-1.14%) |
Jan 12, 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 198 | -1.26(-1.89%) |
Jan 11, 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 178 | +0.76(+1.15%) |
Jan 10, 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 403 | -2.85(-4.13%) |
Jan 09, 2024 | 66.95 | 68.86 | 66.95 | 68.86 | 412 | +0.75(+1.09%) |
Jan 08, 2024 | 69.50 | 69.50 | 68.11 | 68.11 | 1,499 | -1.39(-2.00%) |
Jan 05, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 480 | +0.65(+0.94%) |
Jan 04, 2024 | 69.99 | 70.00 | 68.85 | 68.85 | 1,446 | -0.37(-0.53%) |
Jan 03, 2024 | 69.00 | 69.22 | 69.00 | 69.22 | 1,145 | +0.22(+0.31%) |