Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 71.23 | 71.83 | 70.59 | 71.01 | 421,365 | +2.30(+3.35%) |
Mar 27, 2024 | 71.75 | 71.91 | 68.49 | 68.71 | 595,921 | -0.86(-1.24%) |
Mar 26, 2024 | 71.01 | 71.08 | 69.41 | 69.57 | 607,022 | -1.60(-2.25%) |
Mar 25, 2024 | 67.11 | 71.25 | 67.11 | 71.17 | 1,027,905 | +7.19(+11.24%) |
Mar 22, 2024 | 64.30 | 64.38 | 62.71 | 63.98 | 711,483 | -1.32(-2.02%) |
Mar 21, 2024 | 67.74 | 67.74 | 64.99 | 65.30 | 630,335 | -0.63(-0.96%) |
Mar 20, 2024 | 63.48 | 66.10 | 62.09 | 65.93 | 1,022,575 | +1.56(+2.42%) |
Mar 19, 2024 | 63.81 | 65.80 | 62.25 | 64.37 | 520,377 | -2.54(-3.80%) |
Mar 18, 2024 | 67.95 | 68.56 | 66.53 | 66.91 | 516,674 | -2.23(-3.23%) |
Mar 15, 2024 | 67.89 | 70.54 | 67.43 | 69.14 | 909,823 | -0.20(-0.29%) |
Mar 14, 2024 | 72.67 | 72.77 | 68.47 | 69.34 | 1,500,191 | -4.27(-5.80%) |
Mar 13, 2024 | 72.82 | 73.61 | 71.75 | 73.61 | 1,023,641 | +2.17(+3.04%) |
Mar 12, 2024 | 72.45 | 73.23 | 68.75 | 71.44 | 2,106,627 | -0.71(-0.98%) |
Mar 11, 2024 | 72.44 | 72.96 | 71.39 | 72.15 | 892,384 | +2.77(+3.99%) |
Mar 08, 2024 | 68.17 | 70.39 | 66.18 | 69.38 | 1,692,968 | +1.59(+2.35%) |
Mar 07, 2024 | 67.45 | 68.17 | 66.68 | 67.79 | 484,744 | +0.70(+1.04%) |
Mar 06, 2024 | 67.00 | 67.61 | 65.40 | 67.09 | 523,026 | +5.12(+8.26%) |
Mar 05, 2024 | 67.78 | 69.43 | 59.68 | 61.97 | 1,954,484 | -5.78(-8.53%) |
Mar 04, 2024 | 65.52 | 68.04 | 65.47 | 67.75 | 758,086 | +4.66(+7.39%) |
Mar 01, 2024 | 62.54 | 63.29 | 61.25 | 63.09 | 368,377 | +1.02(+1.64%) |
Feb 29, 2024 | 63.44 | 63.65 | 60.43 | 62.07 | 766,412 | +1.67(+2.76%) |
Feb 28, 2024 | 60.28 | 64.41 | 59.11 | 60.40 | 2,691,047 | +3.30(+5.78%) |
Feb 27, 2024 | 56.98 | 57.68 | 56.31 | 57.10 | 743,462 | +2.58(+4.73%) |
Feb 26, 2024 | 51.46 | 55.00 | 51.44 | 54.52 | 1,102,591 | +3.39(+6.63%) |
Feb 23, 2024 | 51.26 | 51.35 | 50.64 | 51.13 | 397,671 | -0.91(-1.75%) |
Feb 22, 2024 | 51.16 | 52.14 | 51.05 | 52.04 | 251,455 | +1.04(+2.04%) |
Feb 21, 2024 | 50.97 | 51.46 | 50.70 | 51.00 | 646,521 | -1.01(-1.94%) |
Feb 20, 2024 | 52.36 | 52.40 | 50.79 | 52.01 | 595,282 | +0.06(+0.12%) |
Feb 16, 2024 | 52.33 | 52.50 | 51.64 | 51.95 | 218,696 | +0.12(+0.23%) |
Feb 15, 2024 | 52.56 | 52.90 | 51.74 | 51.83 | 170,462 | +0.04(+0.08%) |
Feb 14, 2024 | 51.87 | 52.15 | 51.33 | 51.79 | 1,070,820 | +2.30(+4.65%) |
Feb 13, 2024 | 49.13 | 49.53 | 48.43 | 49.49 | 152,612 | -0.78(-1.55%) |
Feb 12, 2024 | 48.27 | 50.42 | 48.27 | 50.27 | 661,135 | +2.68(+5.63%) |
Feb 09, 2024 | 47.03 | 48.27 | 46.86 | 47.59 | 827,051 | +2.00(+4.39%) |
Feb 08, 2024 | 45.13 | 45.62 | 45.00 | 45.59 | 391,812 | +1.41(+3.19%) |
Feb 07, 2024 | 43.18 | 44.28 | 42.92 | 44.18 | 495,411 | +1.05(+2.43%) |
Feb 06, 2024 | 42.97 | 43.39 | 42.84 | 43.13 | 368,313 | +0.74(+1.75%) |
Feb 05, 2024 | 43.44 | 43.44 | 42.28 | 42.39 | 273,441 | -0.56(-1.30%) |
Feb 02, 2024 | 42.72 | 43.46 | 42.67 | 42.95 | 552,813 | -0.07(-0.16%) |
Feb 01, 2024 | 42.38 | 43.26 | 42.34 | 43.02 | 328,763 | +0.53(+1.25%) |
Jan 31, 2024 | 42.69 | 43.74 | 42.49 | 42.49 | 316,502 | -1.08(-2.48%) |
Jan 30, 2024 | 43.44 | 43.74 | 43.24 | 43.57 | 923,290 | +0.42(+0.97%) |
Jan 29, 2024 | 42.02 | 43.31 | 41.80 | 43.15 | 331,939 | +1.17(+2.79%) |
Jan 26, 2024 | 41.19 | 42.19 | 41.11 | 41.98 | 289,127 | +2.20(+5.53%) |
Jan 25, 2024 | 40.04 | 40.06 | 39.52 | 39.78 | 152,785 | +0.22(+0.56%) |
Jan 24, 2024 | 40.00 | 40.19 | 39.51 | 39.56 | 55,841 | +0.39(+1.00%) |
Jan 23, 2024 | 38.84 | 39.59 | 38.56 | 39.17 | 123,979 | -1.03(-2.56%) |
Jan 22, 2024 | 40.68 | 40.82 | 39.39 | 40.20 | 210,999 | -1.36(-3.28%) |
Jan 19, 2024 | 41.18 | 42.09 | 40.30 | 41.56 | 1,742,466 | +0.71(+1.75%) |
Jan 18, 2024 | 42.68 | 42.83 | 40.65 | 40.85 | 1,648,401 | -1.96(-4.58%) |
Jan 17, 2024 | 42.72 | 42.91 | 42.29 | 42.81 | 908,808 | -0.61(-1.40%) |
Jan 16, 2024 | 43.02 | 43.49 | 42.21 | 43.42 | 861,246 | -0.44(-1.00%) |
Jan 12, 2024 | 46.20 | 46.29 | 43.42 | 43.86 | 1,041,794 | -2.67(-5.74%) |