Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 60.60 | 61.00 | 60.41 | 60.48 | 826,987 | +0.00(+0.00%) |
Mar 27, 2024 | 59.03 | 60.49 | 59.01 | 60.48 | 842,755 | +1.25(+2.11%) |
Mar 26, 2024 | 59.69 | 59.99 | 59.16 | 59.23 | 697,339 | -0.22(-0.37%) |
Mar 25, 2024 | 59.07 | 59.50 | 59.04 | 59.45 | 858,223 | +0.45(+0.76%) |
Mar 22, 2024 | 59.49 | 59.86 | 58.95 | 59.00 | 998,759 | -0.30(-0.51%) |
Mar 21, 2024 | 59.15 | 59.43 | 58.52 | 59.30 | 1,017,246 | +0.53(+0.90%) |
Mar 20, 2024 | 58.65 | 58.97 | 58.24 | 58.77 | 1,069,673 | -0.08(-0.14%) |
Mar 19, 2024 | 58.50 | 59.46 | 58.36 | 58.85 | 1,331,149 | +0.03(+0.05%) |
Mar 18, 2024 | 59.72 | 60.03 | 58.69 | 58.82 | 1,145,014 | -0.89(-1.49%) |
Mar 15, 2024 | 58.70 | 59.77 | 58.70 | 59.71 | 7,361,333 | -0.25(-0.42%) |
Mar 14, 2024 | 60.80 | 60.93 | 59.64 | 59.96 | 1,057,191 | -1.03(-1.69%) |
Mar 13, 2024 | 60.58 | 61.33 | 60.20 | 60.99 | 1,050,330 | +0.49(+0.81%) |
Mar 12, 2024 | 60.76 | 60.76 | 60.00 | 60.50 | 586,242 | -0.18(-0.30%) |
Mar 11, 2024 | 60.54 | 60.88 | 59.46 | 60.68 | 823,099 | +0.36(+0.60%) |
Mar 08, 2024 | 59.48 | 60.92 | 59.48 | 60.32 | 1,167,297 | +1.29(+2.19%) |
Mar 07, 2024 | 60.20 | 60.50 | 58.64 | 59.03 | 2,434,272 | -0.64(-1.07%) |
Mar 06, 2024 | 59.57 | 59.95 | 59.00 | 59.67 | 1,037,152 | +0.65(+1.10%) |
Mar 05, 2024 | 57.57 | 59.17 | 57.57 | 59.02 | 1,150,160 | +1.35(+2.34%) |
Mar 04, 2024 | 58.50 | 58.64 | 57.45 | 57.67 | 1,127,242 | -0.76(-1.30%) |
Mar 01, 2024 | 57.93 | 58.74 | 57.66 | 58.43 | 876,692 | +0.22(+0.38%) |
Feb 29, 2024 | 57.49 | 58.31 | 57.44 | 58.21 | 1,000,449 | +0.88(+1.53%) |
Feb 28, 2024 | 57.73 | 58.23 | 57.14 | 57.34 | 1,118,815 | -0.75(-1.29%) |
Feb 27, 2024 | 58.26 | 58.57 | 57.68 | 58.08 | 1,067,608 | +0.16(+0.27%) |
Feb 26, 2024 | 59.25 | 59.25 | 57.91 | 57.92 | 1,336,161 | -1.54(-2.59%) |
Feb 23, 2024 | 60.36 | 60.45 | 59.44 | 59.46 | 790,270 | -0.82(-1.35%) |
Feb 22, 2024 | 59.51 | 60.47 | 59.36 | 60.28 | 1,370,431 | +1.00(+1.68%) |
Feb 21, 2024 | 58.53 | 59.31 | 58.27 | 59.29 | 603,934 | +0.72(+1.22%) |
Feb 20, 2024 | 57.77 | 58.61 | 57.56 | 58.57 | 705,447 | +0.45(+0.77%) |
Feb 16, 2024 | 58.61 | 58.84 | 57.85 | 58.12 | 1,077,662 | -0.67(-1.13%) |
Feb 15, 2024 | 58.13 | 58.84 | 58.13 | 58.79 | 807,899 | +0.99(+1.70%) |
Feb 14, 2024 | 58.07 | 58.42 | 57.06 | 57.80 | 1,218,022 | +0.10(+0.17%) |
Feb 13, 2024 | 57.24 | 58.20 | 56.63 | 57.70 | 2,646,799 | -0.69(-1.18%) |
Feb 12, 2024 | 58.72 | 59.41 | 58.13 | 58.39 | 1,155,709 | -0.34(-0.58%) |
Feb 09, 2024 | 56.03 | 59.11 | 55.55 | 58.73 | 2,943,165 | +3.09(+5.54%) |
Feb 08, 2024 | 56.26 | 56.68 | 54.74 | 55.64 | 3,029,290 | -0.80(-1.41%) |
Feb 07, 2024 | 58.33 | 59.99 | 53.80 | 56.44 | 6,919,130 | -7.53(-11.78%) |
Feb 06, 2024 | 63.36 | 64.17 | 62.75 | 63.97 | 1,091,998 | +0.18(+0.28%) |
Feb 05, 2024 | 64.35 | 64.57 | 63.59 | 63.79 | 651,191 | -1.43(-2.20%) |
Feb 02, 2024 | 64.74 | 65.55 | 63.95 | 65.23 | 650,458 | -0.21(-0.32%) |
Feb 01, 2024 | 65.56 | 66.02 | 64.74 | 65.44 | 1,233,291 | +0.29(+0.44%) |
Jan 31, 2024 | 66.98 | 67.18 | 65.09 | 65.15 | 1,005,609 | -1.70(-2.55%) |
Jan 30, 2024 | 66.30 | 67.18 | 66.30 | 66.85 | 488,025 | +0.18(+0.27%) |
Jan 29, 2024 | 66.41 | 66.90 | 66.08 | 66.67 | 689,436 | +0.20(+0.30%) |
Jan 26, 2024 | 66.78 | 67.14 | 66.32 | 66.47 | 992,996 | +0.01(+0.02%) |
Jan 25, 2024 | 66.91 | 67.12 | 65.79 | 66.46 | 850,706 | +0.52(+0.78%) |
Jan 24, 2024 | 67.25 | 67.25 | 65.93 | 65.94 | 594,643 | -0.95(-1.41%) |
Jan 23, 2024 | 67.38 | 67.58 | 66.54 | 66.89 | 712,941 | -0.05(-0.07%) |
Jan 22, 2024 | 66.89 | 67.29 | 66.63 | 66.94 | 395,577 | +0.26(+0.39%) |
Jan 19, 2024 | 66.15 | 66.69 | 65.67 | 66.68 | 591,436 | +0.57(+0.86%) |
Jan 18, 2024 | 65.41 | 66.18 | 64.86 | 66.11 | 1,020,173 | +0.93(+1.42%) |
Jan 17, 2024 | 64.72 | 65.67 | 64.66 | 65.19 | 585,999 | -0.47(-0.71%) |
Jan 16, 2024 | 64.69 | 65.71 | 64.25 | 65.66 | 826,821 | +0.82(+1.26%) |
Jan 12, 2024 | 66.49 | 66.49 | 64.79 | 64.84 | 737,331 | -1.12(-1.70%) |
Jan 11, 2024 | 66.08 | 66.15 | 65.33 | 65.96 | 494,467 | -0.09(-0.14%) |
Jan 10, 2024 | 65.93 | 66.46 | 65.67 | 66.05 | 513,299 | -0.14(-0.21%) |
Jan 09, 2024 | 65.93 | 66.37 | 65.76 | 66.19 | 485,145 | -0.21(-0.31%) |
Jan 08, 2024 | 66.21 | 66.70 | 65.98 | 66.40 | 609,953 | -0.10(-0.15%) |
Jan 05, 2024 | 65.00 | 66.68 | 64.92 | 66.50 | 1,057,715 | +1.24(+1.91%) |
Jan 04, 2024 | 64.90 | 65.58 | 64.71 | 65.26 | 631,787 | +0.28(+0.43%) |
Jan 03, 2024 | 65.91 | 65.91 | 64.62 | 64.98 | 960,050 | -1.54(-2.32%) |