Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 62.00 | 62.93 | 61.98 | 62.83 | 199,599 | +1.01(+1.63%) |
Mar 27, 2024 | 61.25 | 61.99 | 61.02 | 61.82 | 134,547 | +1.15(+1.90%) |
Mar 26, 2024 | 60.91 | 61.23 | 60.56 | 60.67 | 157,073 | -0.05(-0.08%) |
Mar 25, 2024 | 60.65 | 61.12 | 60.61 | 60.72 | 82,005 | +0.32(+0.52%) |
Mar 22, 2024 | 61.39 | 61.39 | 60.34 | 60.40 | 100,839 | -0.74(-1.21%) |
Mar 21, 2024 | 60.42 | 61.21 | 60.23 | 61.14 | 136,072 | +1.02(+1.70%) |
Mar 20, 2024 | 60.04 | 60.40 | 59.40 | 60.12 | 141,507 | -0.32(-0.52%) |
Mar 19, 2024 | 59.83 | 60.56 | 59.53 | 60.43 | 148,126 | +0.73(+1.22%) |
Mar 18, 2024 | 59.18 | 60.04 | 58.82 | 59.70 | 156,170 | +0.48(+0.82%) |
Mar 15, 2024 | 57.96 | 59.30 | 57.96 | 59.22 | 378,901 | +0.64(+1.09%) |
Mar 14, 2024 | 58.55 | 59.03 | 58.08 | 58.58 | 171,427 | -0.44(-0.75%) |
Mar 13, 2024 | 58.42 | 59.52 | 58.42 | 59.02 | 296,394 | +0.34(+0.57%) |
Mar 12, 2024 | 58.99 | 58.99 | 58.24 | 58.69 | 202,856 | +0.55(+0.95%) |
Mar 11, 2024 | 57.88 | 58.39 | 57.50 | 58.14 | 112,387 | +0.34(+0.60%) |
Mar 08, 2024 | 57.84 | 58.13 | 57.62 | 57.79 | 124,686 | +0.32(+0.55%) |
Mar 07, 2024 | 57.84 | 57.84 | 57.03 | 57.48 | 156,128 | +0.07(+0.12%) |
Mar 06, 2024 | 57.24 | 57.84 | 56.91 | 57.41 | 130,382 | +0.45(+0.80%) |
Mar 05, 2024 | 57.49 | 57.80 | 56.72 | 56.96 | 136,586 | -0.81(-1.40%) |
Mar 04, 2024 | 56.66 | 57.86 | 56.66 | 57.76 | 127,780 | +0.91(+1.59%) |
Mar 01, 2024 | 56.45 | 57.22 | 55.87 | 56.86 | 307,923 | +0.23(+0.40%) |
Feb 29, 2024 | 58.33 | 58.62 | 56.53 | 56.63 | 591,529 | -1.00(-1.73%) |
Feb 28, 2024 | 57.85 | 58.95 | 57.56 | 57.63 | 289,537 | -0.36(-0.63%) |
Feb 27, 2024 | 57.69 | 58.31 | 57.33 | 57.99 | 290,155 | +0.69(+1.20%) |
Feb 26, 2024 | 58.49 | 58.81 | 57.21 | 57.30 | 246,027 | +0.38(+0.68%) |
Feb 23, 2024 | 56.96 | 57.22 | 56.32 | 56.92 | 179,880 | +0.17(+0.30%) |
Feb 22, 2024 | 55.66 | 56.77 | 55.17 | 56.75 | 262,077 | +0.82(+1.46%) |
Feb 21, 2024 | 52.72 | 56.17 | 51.20 | 55.93 | 442,055 | +3.47(+6.61%) |
Feb 20, 2024 | 51.76 | 53.02 | 51.34 | 52.46 | 227,270 | -0.02(-0.04%) |
Feb 16, 2024 | 52.26 | 52.78 | 51.91 | 52.48 | 219,308 | -0.37(-0.71%) |
Feb 15, 2024 | 52.24 | 52.91 | 52.24 | 52.86 | 120,100 | +0.83(+1.59%) |
Feb 14, 2024 | 52.11 | 52.70 | 51.75 | 52.03 | 171,049 | +0.38(+0.74%) |
Feb 13, 2024 | 51.57 | 52.22 | 51.15 | 51.64 | 205,356 | -1.27(-2.40%) |
Feb 12, 2024 | 52.61 | 53.32 | 52.59 | 52.91 | 139,327 | +0.36(+0.69%) |
Feb 09, 2024 | 51.91 | 52.73 | 51.62 | 52.55 | 151,755 | +0.56(+1.08%) |
Feb 08, 2024 | 50.94 | 52.04 | 50.94 | 51.99 | 113,360 | +1.12(+2.21%) |
Feb 07, 2024 | 51.15 | 51.38 | 50.84 | 50.87 | 118,538 | -0.29(-0.56%) |
Feb 06, 2024 | 51.24 | 51.97 | 51.14 | 51.15 | 121,971 | -0.24(-0.46%) |
Feb 05, 2024 | 51.61 | 52.07 | 51.20 | 51.39 | 210,815 | -0.95(-1.81%) |
Feb 02, 2024 | 51.90 | 52.51 | 50.99 | 52.33 | 196,224 | -0.46(-0.88%) |
Feb 01, 2024 | 52.28 | 52.83 | 52.08 | 52.80 | 151,898 | +0.39(+0.75%) |
Jan 31, 2024 | 54.16 | 54.20 | 52.35 | 52.40 | 259,113 | -1.51(-2.80%) |
Jan 30, 2024 | 53.80 | 53.92 | 52.91 | 53.91 | 191,504 | +0.51(+0.96%) |
Jan 29, 2024 | 53.77 | 54.18 | 53.34 | 53.40 | 228,212 | -0.37(-0.70%) |
Jan 26, 2024 | 53.56 | 54.20 | 53.37 | 53.77 | 125,916 | +0.53(+1.00%) |
Jan 25, 2024 | 53.89 | 53.90 | 53.07 | 53.24 | 126,151 | +0.07(+0.13%) |
Jan 24, 2024 | 54.99 | 54.99 | 53.16 | 53.17 | 109,445 | -1.22(-2.25%) |
Jan 23, 2024 | 55.39 | 55.39 | 54.09 | 54.39 | 143,427 | -0.51(-0.93%) |
Jan 22, 2024 | 54.36 | 55.12 | 53.88 | 54.91 | 183,445 | +0.71(+1.31%) |
Jan 19, 2024 | 53.66 | 54.30 | 53.19 | 54.20 | 191,152 | +0.83(+1.55%) |
Jan 18, 2024 | 54.00 | 54.00 | 53.18 | 53.37 | 132,793 | -0.65(-1.20%) |
Jan 17, 2024 | 54.38 | 55.03 | 53.42 | 54.02 | 93,598 | -0.98(-1.77%) |
Jan 16, 2024 | 55.51 | 55.72 | 54.99 | 54.99 | 113,919 | -0.77(-1.38%) |
Jan 12, 2024 | 55.33 | 55.85 | 55.15 | 55.76 | 81,977 | +1.14(+2.09%) |
Jan 11, 2024 | 53.85 | 54.88 | 53.70 | 54.62 | 117,148 | +0.56(+1.04%) |
Jan 10, 2024 | 53.14 | 54.06 | 52.88 | 54.06 | 124,892 | +0.99(+1.86%) |
Jan 09, 2024 | 52.40 | 53.13 | 52.22 | 53.07 | 137,813 | +0.12(+0.22%) |
Jan 08, 2024 | 52.28 | 53.01 | 52.28 | 52.95 | 104,536 | +0.67(+1.28%) |
Jan 05, 2024 | 52.58 | 53.19 | 52.19 | 52.28 | 134,335 | -0.79(-1.49%) |
Jan 04, 2024 | 53.96 | 54.02 | 53.01 | 53.07 | 122,962 | -0.53(-0.99%) |
Jan 03, 2024 | 54.76 | 54.76 | 53.44 | 53.60 | 214,277 | -1.25(-2.28%) |