Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 59.06 | 59.59 | 59.29 | 59.34 | 259,015 | +0.14(+0.23%) |
Mar 27, 2024 | 59.56 | 59.91 | 58.86 | 59.21 | 364,274 | -0.36(-0.61%) |
Mar 26, 2024 | 60.19 | 60.24 | 59.53 | 59.57 | 200,204 | -0.53(-0.88%) |
Mar 25, 2024 | 61.50 | 61.57 | 59.74 | 60.10 | 240,157 | -0.67(-1.10%) |
Mar 22, 2024 | 61.01 | 61.22 | 60.76 | 60.77 | 149,232 | -0.60(-0.98%) |
Mar 21, 2024 | 60.89 | 61.37 | 60.55 | 61.37 | 158,932 | +0.61(+1.00%) |
Mar 20, 2024 | 60.43 | 60.83 | 60.15 | 60.76 | 311,499 | +0.22(+0.36%) |
Mar 19, 2024 | 60.32 | 60.97 | 60.06 | 60.55 | 166,974 | +0.12(+0.20%) |
Mar 18, 2024 | 60.09 | 60.53 | 60.09 | 60.43 | 180,332 | +0.37(+0.62%) |
Mar 15, 2024 | 59.69 | 60.70 | 59.67 | 60.05 | 246,991 | +0.36(+0.61%) |
Mar 14, 2024 | 61.83 | 61.83 | 59.40 | 59.69 | 379,750 | -1.81(-2.95%) |
Mar 13, 2024 | 62.01 | 62.66 | 61.11 | 61.50 | 239,064 | -0.40(-0.65%) |
Mar 12, 2024 | 62.04 | 62.13 | 61.47 | 61.90 | 393,891 | -0.24(-0.38%) |
Mar 11, 2024 | 61.27 | 62.55 | 61.25 | 62.14 | 143,994 | -0.01(-0.02%) |
Mar 08, 2024 | 62.61 | 62.61 | 61.75 | 62.15 | 228,296 | -0.35(-0.57%) |
Mar 07, 2024 | 63.06 | 63.41 | 61.91 | 62.50 | 362,222 | -0.68(-1.07%) |
Mar 06, 2024 | 61.75 | 63.87 | 61.69 | 63.18 | 580,992 | +1.70(+2.77%) |
Mar 05, 2024 | 60.42 | 62.11 | 60.41 | 61.48 | 322,598 | +0.91(+1.50%) |
Mar 04, 2024 | 59.32 | 60.89 | 59.32 | 60.58 | 192,974 | -0.26(-0.42%) |
Mar 01, 2024 | 60.54 | 61.09 | 60.49 | 60.83 | 175,614 | +0.41(+0.68%) |
Feb 29, 2024 | 59.49 | 60.46 | 59.49 | 60.42 | 123,853 | +1.23(+2.08%) |
Feb 28, 2024 | 60.30 | 60.76 | 59.16 | 59.19 | 236,521 | -1.39(-2.29%) |
Feb 27, 2024 | 59.06 | 60.59 | 58.66 | 60.58 | 220,053 | +0.94(+1.57%) |
Feb 26, 2024 | 60.12 | 60.71 | 59.64 | 59.64 | 239,237 | -0.47(-0.79%) |
Feb 23, 2024 | 60.83 | 61.09 | 60.10 | 60.11 | 250,206 | -1.02(-1.67%) |
Feb 22, 2024 | 61.82 | 61.91 | 60.82 | 61.14 | 282,677 | -0.66(-1.07%) |
Feb 21, 2024 | 61.42 | 62.42 | 61.42 | 61.80 | 384,770 | -0.41(-0.66%) |
Feb 20, 2024 | 61.03 | 62.21 | 60.58 | 62.21 | 474,169 | +0.66(+1.07%) |
Feb 16, 2024 | 61.04 | 61.80 | 61.03 | 61.55 | 331,579 | +0.36(+0.60%) |
Feb 15, 2024 | 60.53 | 61.83 | 60.21 | 61.19 | 387,996 | +0.99(+1.65%) |
Feb 14, 2024 | 59.25 | 60.28 | 58.19 | 60.19 | 416,278 | +0.63(+1.06%) |
Feb 13, 2024 | 60.10 | 61.05 | 59.56 | 59.56 | 497,673 | -0.64(-1.06%) |
Feb 12, 2024 | 59.52 | 60.49 | 59.28 | 60.20 | 279,569 | +0.39(+0.66%) |
Feb 09, 2024 | 59.95 | 60.22 | 59.03 | 59.81 | 312,472 | +0.11(+0.18%) |
Feb 08, 2024 | 59.02 | 60.01 | 58.73 | 59.70 | 4,875,238 | +0.42(+0.71%) |
Feb 07, 2024 | 59.07 | 59.94 | 58.92 | 59.28 | 443,960 | +0.43(+0.74%) |
Feb 06, 2024 | 59.18 | 59.54 | 58.54 | 58.84 | 455,007 | -0.52(-0.88%) |
Feb 05, 2024 | 58.59 | 59.89 | 58.58 | 59.36 | 877,164 | +0.87(+1.49%) |
Feb 02, 2024 | 57.95 | 58.93 | 57.57 | 58.49 | 526,809 | +0.66(+1.14%) |
Feb 01, 2024 | 57.73 | 58.84 | 57.65 | 57.83 | 722,165 | +0.10(+0.17%) |
Jan 31, 2024 | 57.50 | 58.22 | 57.24 | 57.73 | 647,588 | +0.80(+1.40%) |
Jan 30, 2024 | 58.05 | 58.05 | 56.64 | 56.94 | 570,029 | -1.17(-2.02%) |
Jan 29, 2024 | 57.69 | 58.20 | 57.42 | 58.11 | 547,516 | +1.56(+2.76%) |
Jan 26, 2024 | 55.33 | 56.60 | 54.56 | 56.55 | 488,240 | +1.76(+3.21%) |
Jan 25, 2024 | 53.82 | 55.01 | 53.47 | 54.79 | 681,114 | +1.54(+2.90%) |
Jan 24, 2024 | 55.70 | 55.70 | 53.23 | 53.25 | 1,074,872 | -1.00(-1.84%) |
Jan 23, 2024 | 55.27 | 55.72 | 54.25 | 54.25 | 1,204,774 | -0.83(-1.52%) |
Jan 22, 2024 | 54.35 | 55.90 | 52.11 | 55.08 | 2,510,005 | -2.64(-4.57%) |
Jan 19, 2024 | 58.36 | 58.63 | 57.36 | 57.72 | 324,375 | -1.00(-1.70%) |
Jan 18, 2024 | 59.63 | 59.85 | 58.36 | 58.72 | 188,647 | -0.57(-0.97%) |
Jan 17, 2024 | 60.11 | 60.37 | 58.90 | 59.29 | 234,476 | -1.08(-1.78%) |
Jan 16, 2024 | 59.11 | 61.13 | 59.10 | 60.37 | 462,624 | +1.26(+2.14%) |
Jan 12, 2024 | 57.84 | 59.17 | 57.57 | 59.11 | 214,098 | +1.41(+2.44%) |
Jan 11, 2024 | 56.04 | 57.71 | 55.95 | 57.70 | 361,208 | +1.38(+2.45%) |
Jan 10, 2024 | 56.89 | 57.25 | 56.21 | 56.32 | 177,959 | -0.48(-0.84%) |
Jan 09, 2024 | 56.01 | 57.28 | 55.92 | 56.80 | 261,670 | +0.82(+1.46%) |
Jan 08, 2024 | 56.55 | 57.03 | 55.98 | 55.98 | 211,031 | -0.95(-1.67%) |
Jan 05, 2024 | 56.03 | 56.99 | 55.82 | 56.94 | 293,862 | +1.05(+1.88%) |
Jan 04, 2024 | 56.58 | 57.56 | 55.82 | 55.89 | 318,338 | -0.62(-1.10%) |
Jan 03, 2024 | 55.33 | 56.65 | 55.08 | 56.51 | 299,616 | +1.26(+2.28%) |