Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 61.61 | 62.32 | 61.18 | 61.44 | 365,174 | -0.20(-0.32%) |
Mar 27, 2024 | 60.66 | 61.84 | 60.66 | 61.64 | 291,268 | +1.31(+2.18%) |
Mar 26, 2024 | 60.54 | 61.16 | 60.30 | 60.32 | 503,387 | +0.13(+0.21%) |
Mar 25, 2024 | 60.46 | 61.08 | 59.89 | 60.19 | 419,395 | -0.07(-0.12%) |
Mar 22, 2024 | 60.68 | 61.28 | 59.99 | 60.26 | 247,870 | -0.48(-0.79%) |
Mar 21, 2024 | 59.95 | 61.25 | 59.67 | 60.74 | 349,224 | +0.71(+1.18%) |
Mar 20, 2024 | 58.07 | 60.31 | 58.07 | 60.03 | 423,863 | +1.54(+2.64%) |
Mar 19, 2024 | 56.60 | 59.04 | 56.06 | 58.49 | 443,756 | +1.89(+3.34%) |
Mar 18, 2024 | 57.12 | 57.70 | 55.92 | 56.60 | 518,451 | +0.10(+0.18%) |
Mar 15, 2024 | 59.88 | 60.70 | 56.19 | 56.50 | 2,774,722 | -3.97(-6.57%) |
Mar 14, 2024 | 61.07 | 61.55 | 59.54 | 60.47 | 383,710 | -1.09(-1.78%) |
Mar 13, 2024 | 62.19 | 63.43 | 61.30 | 61.57 | 297,732 | -0.58(-0.93%) |
Mar 12, 2024 | 62.13 | 63.35 | 61.55 | 62.14 | 314,713 | -0.41(-0.65%) |
Mar 11, 2024 | 62.22 | 63.13 | 61.85 | 62.55 | 312,172 | +0.35(+0.56%) |
Mar 08, 2024 | 61.69 | 62.90 | 61.42 | 62.20 | 259,341 | +0.71(+1.15%) |
Mar 07, 2024 | 60.70 | 61.82 | 60.62 | 61.50 | 339,753 | +1.09(+1.81%) |
Mar 06, 2024 | 59.81 | 60.51 | 59.19 | 60.40 | 324,054 | +0.53(+0.88%) |
Mar 05, 2024 | 60.80 | 62.03 | 59.80 | 59.87 | 330,096 | -1.38(-2.26%) |
Mar 04, 2024 | 60.81 | 63.07 | 59.23 | 61.26 | 531,417 | -0.66(-1.06%) |
Mar 01, 2024 | 60.41 | 62.56 | 59.67 | 61.91 | 422,351 | +1.80(+3.00%) |
Feb 29, 2024 | 60.64 | 64.00 | 60.07 | 60.11 | 733,444 | -0.14(-0.23%) |
Feb 28, 2024 | 57.83 | 60.58 | 57.54 | 60.25 | 486,275 | +2.29(+3.95%) |
Feb 27, 2024 | 57.96 | 59.03 | 57.53 | 57.96 | 406,026 | +0.28(+0.48%) |
Feb 26, 2024 | 55.23 | 58.27 | 55.23 | 57.69 | 451,110 | +2.39(+4.32%) |
Feb 23, 2024 | 54.93 | 55.48 | 54.32 | 55.30 | 349,907 | +0.39(+0.71%) |
Feb 22, 2024 | 55.22 | 55.48 | 54.73 | 54.91 | 439,407 | -0.32(-0.58%) |
Feb 21, 2024 | 54.72 | 55.57 | 54.67 | 55.23 | 446,199 | +0.51(+0.93%) |
Feb 20, 2024 | 55.12 | 55.12 | 54.28 | 54.72 | 371,467 | -1.11(-2.00%) |
Feb 16, 2024 | 56.19 | 56.97 | 55.45 | 55.83 | 588,425 | -0.37(-0.66%) |
Feb 15, 2024 | 49.75 | 57.01 | 49.75 | 56.20 | 1,040,564 | +10.91(+24.08%) |
Feb 14, 2024 | 45.44 | 45.68 | 44.72 | 45.30 | 275,505 | -0.02(-0.04%) |
Feb 13, 2024 | 46.52 | 46.87 | 45.08 | 45.32 | 397,891 | -2.21(-4.65%) |
Feb 12, 2024 | 46.31 | 47.70 | 46.31 | 47.53 | 290,414 | +1.23(+2.67%) |
Feb 09, 2024 | 46.48 | 46.65 | 46.01 | 46.29 | 237,002 | -0.21(-0.45%) |
Feb 08, 2024 | 46.44 | 46.80 | 46.21 | 46.50 | 199,974 | +0.01(+0.02%) |
Feb 07, 2024 | 46.20 | 46.53 | 45.59 | 46.49 | 192,995 | +0.58(+1.26%) |
Feb 06, 2024 | 46.04 | 46.08 | 45.53 | 45.91 | 181,401 | -0.20(-0.43%) |
Feb 05, 2024 | 45.69 | 46.34 | 45.23 | 46.11 | 155,854 | -0.39(-0.83%) |
Feb 02, 2024 | 45.66 | 46.79 | 44.83 | 46.50 | 344,372 | +0.09(+0.19%) |
Feb 01, 2024 | 46.28 | 46.95 | 45.98 | 46.41 | 168,304 | +0.21(+0.45%) |
Jan 31, 2024 | 48.22 | 48.22 | 46.09 | 46.20 | 176,065 | -1.89(-3.93%) |
Jan 30, 2024 | 47.27 | 48.27 | 47.10 | 48.09 | 175,307 | +0.43(+0.90%) |
Jan 29, 2024 | 49.76 | 49.88 | 47.44 | 47.66 | 409,384 | -2.22(-4.45%) |
Jan 26, 2024 | 49.49 | 49.90 | 49.10 | 49.88 | 167,985 | +0.78(+1.58%) |
Jan 25, 2024 | 49.57 | 49.62 | 48.76 | 49.11 | 429,683 | +0.32(+0.65%) |
Jan 24, 2024 | 49.13 | 49.33 | 48.51 | 48.79 | 450,609 | +0.03(+0.06%) |
Jan 23, 2024 | 48.77 | 49.32 | 48.61 | 48.76 | 195,713 | +0.51(+1.05%) |
Jan 22, 2024 | 47.67 | 48.28 | 47.42 | 48.25 | 186,462 | +0.71(+1.49%) |
Jan 19, 2024 | 46.87 | 47.84 | 46.52 | 47.55 | 198,833 | +0.65(+1.38%) |
Jan 18, 2024 | 46.12 | 46.94 | 45.73 | 46.90 | 237,437 | +0.77(+1.66%) |
Jan 17, 2024 | 45.54 | 46.27 | 45.33 | 46.13 | 169,335 | -0.02(-0.04%) |
Jan 16, 2024 | 46.52 | 46.87 | 46.13 | 46.15 | 243,039 | -0.48(-1.02%) |
Jan 12, 2024 | 47.24 | 47.30 | 46.01 | 46.63 | 141,254 | +0.04(+0.09%) |
Jan 11, 2024 | 46.67 | 46.67 | 45.91 | 46.59 | 176,853 | -0.12(-0.26%) |
Jan 10, 2024 | 47.03 | 47.47 | 46.38 | 46.71 | 210,839 | -0.85(-1.78%) |
Jan 09, 2024 | 48.17 | 48.17 | 47.25 | 47.56 | 183,152 | -1.32(-2.71%) |
Jan 08, 2024 | 48.92 | 48.94 | 47.85 | 48.88 | 195,712 | +1.14(+2.40%) |
Jan 05, 2024 | 47.57 | 48.54 | 47.53 | 47.73 | 176,790 | -0.34(-0.70%) |
Jan 04, 2024 | 48.29 | 48.97 | 48.02 | 48.07 | 219,250 | -0.51(-1.04%) |
Jan 03, 2024 | 49.04 | 49.16 | 48.32 | 48.58 | 262,158 | -0.52(-1.05%) |