Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 62.96 | 63.00 | 62.89 | 62.96 | 2,803 | -0.20(-0.32%) |
Mar 27, 2024 | 63.01 | 63.16 | 63.16 | 1,972 | +0.18(+0.29%) | |
Mar 26, 2024 | 63.12 | 63.12 | 62.98 | 62.98 | 1,467 | +0.18(+0.29%) |
Mar 25, 2024 | 62.87 | 62.93 | 62.79 | 62.79 | 2,939 | -0.22(-0.36%) |
Mar 22, 2024 | 63.00 | 63.04 | 63.00 | 63.02 | 1,063 | -0.29(-0.46%) |
Mar 21, 2024 | 63.47 | 63.50 | 63.30 | 63.30 | 3,451 | +0.07(+0.11%) |
Mar 20, 2024 | 62.65 | 63.27 | 62.64 | 63.23 | 6,782 | +0.71(+1.13%) |
Mar 19, 2024 | 62.26 | 62.64 | 62.26 | 62.52 | 3,647 | -0.06(-0.10%) |
Mar 18, 2024 | 62.80 | 62.80 | 62.57 | 62.59 | 35,418 | -0.12(-0.19%) |
Mar 15, 2024 | 62.80 | 62.81 | 62.70 | 62.70 | 916 | -0.25(-0.39%) |
Mar 14, 2024 | 63.10 | 63.10 | 62.84 | 62.95 | 2,234 | -0.47(-0.75%) |
Mar 13, 2024 | 63.45 | 63.56 | 63.33 | 63.42 | 5,099 | -0.01(-0.02%) |
Mar 12, 2024 | 63.39 | 63.44 | 63.34 | 63.44 | 1,258 | +0.70(+1.11%) |
Mar 11, 2024 | 62.68 | 62.82 | 62.61 | 62.74 | 3,077 | -0.37(-0.58%) |
Mar 08, 2024 | 63.61 | 63.61 | 63.00 | 63.11 | 3,884 | -0.38(-0.60%) |
Mar 07, 2024 | 62.92 | 63.49 | 62.92 | 63.49 | 1,524 | +0.91(+1.46%) |
Mar 06, 2024 | 62.60 | 62.60 | 62.57 | 62.57 | 1,886 | +0.81(+1.30%) |
Mar 05, 2024 | 61.94 | 61.97 | 61.69 | 61.77 | 2,819 | -0.43(-0.70%) |
Mar 04, 2024 | 62.13 | 62.28 | 62.13 | 62.20 | 2,912 | +0.15(+0.24%) |
Mar 01, 2024 | 61.42 | 62.05 | 61.42 | 62.05 | 3,422 | +0.73(+1.20%) |
Feb 29, 2024 | 61.17 | 61.35 | 61.17 | 61.32 | 1,974 | +0.17(+0.28%) |
Feb 28, 2024 | 61.24 | 61.27 | 61.08 | 61.15 | 7,135 | -0.46(-0.75%) |
Feb 27, 2024 | 61.76 | 61.76 | 61.55 | 61.61 | 1,880 | -0.15(-0.25%) |
Feb 26, 2024 | 61.74 | 61.80 | 61.74 | 61.76 | 8,644 | +0.03(+0.05%) |
Feb 23, 2024 | 61.63 | 61.82 | 61.63 | 61.73 | 2,037 | +0.07(+0.11%) |
Feb 22, 2024 | 61.49 | 61.71 | 61.49 | 61.66 | 2,730 | +0.84(+1.37%) |
Feb 21, 2024 | 60.68 | 60.83 | 60.60 | 60.83 | 4,142 | +0.14(+0.23%) |
Feb 20, 2024 | 60.98 | 60.98 | 60.52 | 60.69 | 6,481 | +0.22(+0.37%) |
Feb 16, 2024 | 60.55 | 60.72 | 60.47 | 60.47 | 3,185 | -0.02(-0.03%) |
Feb 15, 2024 | 60.14 | 60.48 | 60.14 | 60.48 | 2,714 | +0.54(+0.89%) |
Feb 14, 2024 | 59.63 | 59.95 | 59.62 | 59.95 | 4,641 | +0.75(+1.27%) |
Feb 13, 2024 | 59.24 | 59.41 | 58.96 | 59.20 | 6,887 | -0.97(-1.60%) |
Feb 12, 2024 | 60.21 | 60.41 | 60.10 | 60.17 | 3,999 | -0.01(-0.02%) |
Feb 09, 2024 | 59.95 | 60.20 | 59.90 | 60.18 | 27,005 | +0.49(+0.82%) |
Feb 08, 2024 | 59.52 | 59.80 | 59.51 | 59.69 | 5,698 | +0.15(+0.25%) |
Feb 07, 2024 | 59.24 | 59.64 | 59.24 | 59.54 | 33,356 | +0.43(+0.72%) |
Feb 06, 2024 | 58.81 | 59.12 | 58.81 | 59.12 | 2,605 | +0.26(+0.44%) |
Feb 05, 2024 | 58.78 | 58.87 | 58.77 | 58.86 | 3,845 | +0.02(+0.04%) |
Feb 02, 2024 | 58.72 | 58.83 | 58.58 | 58.83 | 2,062 | -0.18(-0.30%) |
Feb 01, 2024 | 58.60 | 59.06 | 58.50 | 59.01 | 3,344 | +0.54(+0.92%) |
Jan 31, 2024 | 58.96 | 58.98 | 58.47 | 58.47 | 16,800 | -0.32(-0.55%) |
Jan 30, 2024 | 58.71 | 58.82 | 58.66 | 58.79 | 25,735 | -0.10(-0.17%) |
Jan 29, 2024 | 58.49 | 58.89 | 58.49 | 58.89 | 5,738 | +0.12(+0.21%) |
Jan 26, 2024 | 58.73 | 58.77 | 58.59 | 58.77 | 2,874 | +0.24(+0.41%) |
Jan 25, 2024 | 58.43 | 58.55 | 58.27 | 58.53 | 73,538 | +0.32(+0.55%) |
Jan 24, 2024 | 58.46 | 58.55 | 58.21 | 58.21 | 3,039 | +0.26(+0.44%) |
Jan 23, 2024 | 57.75 | 57.95 | 57.75 | 57.95 | 6,508 | +0.00(+0.00%) |
Jan 22, 2024 | 58.01 | 58.05 | 57.94 | 57.95 | 1,614 | -0.03(-0.06%) |
Jan 19, 2024 | 57.54 | 58.01 | 57.41 | 57.98 | 6,800 | +0.44(+0.77%) |
Jan 18, 2024 | 57.11 | 57.54 | 57.11 | 57.54 | 1,484 | +0.83(+1.46%) |
Jan 17, 2024 | 56.28 | 56.71 | 56.24 | 56.71 | 5,458 | -0.40(-0.71%) |
Jan 16, 2024 | 57.37 | 57.37 | 57.10 | 57.11 | 3,299 | -0.83(-1.44%) |
Jan 12, 2024 | 58.10 | 58.10 | 57.87 | 57.95 | 1,722 | +0.38(+0.67%) |
Jan 11, 2024 | 57.48 | 57.57 | 57.43 | 57.56 | 4,173 | +0.11(+0.19%) |
Jan 10, 2024 | 57.37 | 57.49 | 57.37 | 57.45 | 2,036 | +0.39(+0.68%) |
Jan 09, 2024 | 57.13 | 57.13 | 57.00 | 57.06 | 4,319 | -0.48(-0.84%) |
Jan 08, 2024 | 57.18 | 57.55 | 57.18 | 57.55 | 3,426 | +0.73(+1.29%) |
Jan 05, 2024 | 57.07 | 57.07 | 56.75 | 56.82 | 3,356 | -0.16(-0.28%) |
Jan 04, 2024 | 56.90 | 57.18 | 56.90 | 56.98 | 7,056 | -0.07(-0.12%) |
Jan 03, 2024 | 57.02 | 57.13 | 56.98 | 57.04 | 4,077 | -0.41(-0.72%) |