Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 63.61 | 64.05 | 62.72 | 63.05 | 498,213 | -0.25(-0.39%) |
Mar 27, 2024 | 63.25 | 63.99 | 63.02 | 63.30 | 657,778 | +0.04(+0.06%) |
Mar 26, 2024 | 64.33 | 64.92 | 63.26 | 63.26 | 597,201 | -0.80(-1.25%) |
Mar 25, 2024 | 63.70 | 64.31 | 63.26 | 64.06 | 443,004 | +0.38(+0.60%) |
Mar 22, 2024 | 63.32 | 63.73 | 62.92 | 63.68 | 711,481 | +0.34(+0.54%) |
Mar 21, 2024 | 63.62 | 64.70 | 63.23 | 63.34 | 898,584 | -0.28(-0.44%) |
Mar 20, 2024 | 62.36 | 64.28 | 61.69 | 63.62 | 776,135 | +1.38(+2.22%) |
Mar 19, 2024 | 61.64 | 62.40 | 61.01 | 62.24 | 715,961 | +0.71(+1.15%) |
Mar 18, 2024 | 61.10 | 62.90 | 60.82 | 61.53 | 830,678 | +0.44(+0.72%) |
Mar 15, 2024 | 61.12 | 61.71 | 60.55 | 61.09 | 902,416 | -0.16(-0.26%) |
Mar 14, 2024 | 61.95 | 62.23 | 60.37 | 61.25 | 1,051,848 | -0.67(-1.08%) |
Mar 13, 2024 | 61.99 | 62.53 | 61.30 | 61.92 | 755,810 | +0.10(+0.16%) |
Mar 12, 2024 | 61.12 | 61.88 | 60.80 | 61.82 | 909,584 | +0.57(+0.93%) |
Mar 11, 2024 | 61.20 | 62.28 | 60.69 | 61.25 | 822,629 | +0.07(+0.11%) |
Mar 08, 2024 | 60.66 | 61.41 | 60.10 | 61.18 | 627,909 | +0.42(+0.69%) |
Mar 07, 2024 | 60.83 | 61.05 | 60.23 | 60.76 | 948,603 | +0.08(+0.13%) |
Mar 06, 2024 | 61.88 | 62.39 | 60.51 | 60.68 | 770,465 | -1.03(-1.67%) |
Mar 05, 2024 | 61.68 | 62.07 | 61.27 | 61.71 | 488,152 | -0.18(-0.29%) |
Mar 04, 2024 | 61.54 | 62.89 | 61.39 | 61.89 | 828,874 | +0.77(+1.26%) |
Mar 01, 2024 | 60.00 | 61.44 | 59.77 | 61.12 | 746,037 | +1.37(+2.29%) |
Feb 29, 2024 | 59.06 | 59.92 | 58.99 | 59.75 | 852,326 | +1.26(+2.15%) |
Feb 28, 2024 | 57.15 | 58.55 | 57.08 | 58.49 | 2,327,213 | +0.83(+1.44%) |
Feb 27, 2024 | 58.44 | 58.55 | 57.45 | 57.66 | 484,072 | -0.66(-1.13%) |
Feb 26, 2024 | 57.12 | 58.48 | 57.12 | 58.32 | 466,622 | +0.87(+1.51%) |
Feb 23, 2024 | 56.32 | 57.73 | 56.25 | 57.45 | 473,221 | +1.56(+2.79%) |
Feb 22, 2024 | 55.43 | 56.51 | 55.41 | 55.89 | 527,105 | +0.46(+0.83%) |
Feb 21, 2024 | 55.38 | 55.82 | 54.80 | 55.43 | 682,593 | +0.05(+0.09%) |
Feb 20, 2024 | 56.80 | 56.80 | 55.32 | 55.38 | 822,996 | -1.70(-2.98%) |
Feb 16, 2024 | 59.85 | 59.85 | 57.08 | 57.08 | 847,383 | -2.77(-4.63%) |
Feb 15, 2024 | 60.36 | 60.49 | 59.07 | 59.85 | 737,918 | -0.61(-1.01%) |
Feb 14, 2024 | 60.66 | 61.23 | 59.79 | 60.46 | 870,285 | -0.03(-0.05%) |
Feb 13, 2024 | 61.40 | 61.44 | 60.37 | 60.49 | 411,439 | -1.21(-1.96%) |
Feb 12, 2024 | 62.67 | 62.67 | 61.63 | 61.70 | 529,422 | -0.85(-1.36%) |
Feb 09, 2024 | 60.55 | 62.87 | 60.42 | 62.55 | 774,069 | +2.43(+4.04%) |
Feb 08, 2024 | 58.66 | 60.12 | 58.28 | 60.12 | 621,657 | +1.55(+2.65%) |
Feb 07, 2024 | 58.72 | 59.30 | 58.32 | 58.57 | 728,937 | +0.00(+0.00%) |
Feb 06, 2024 | 59.22 | 59.62 | 58.14 | 58.57 | 786,805 | -0.77(-1.30%) |
Feb 05, 2024 | 60.34 | 60.67 | 58.90 | 59.34 | 659,663 | -0.91(-1.51%) |
Feb 02, 2024 | 61.22 | 62.05 | 60.07 | 60.25 | 408,351 | -0.99(-1.62%) |
Feb 01, 2024 | 60.02 | 61.64 | 60.02 | 61.24 | 1,775,405 | +1.29(+2.15%) |
Jan 31, 2024 | 60.34 | 61.62 | 59.89 | 59.95 | 809,129 | -0.17(-0.28%) |
Jan 30, 2024 | 60.53 | 60.53 | 59.13 | 60.12 | 674,533 | -0.57(-0.94%) |
Jan 29, 2024 | 60.26 | 60.79 | 59.00 | 60.69 | 687,139 | +0.44(+0.73%) |
Jan 26, 2024 | 59.37 | 60.88 | 59.34 | 60.25 | 1,159,379 | +0.88(+1.48%) |
Jan 25, 2024 | 61.48 | 61.50 | 58.93 | 59.37 | 986,636 | -1.45(-2.38%) |
Jan 24, 2024 | 69.00 | 69.70 | 58.64 | 60.82 | 2,318,281 | -1.27(-2.05%) |
Jan 23, 2024 | 62.10 | 63.63 | 62.02 | 62.09 | 1,384,455 | +0.00(+0.00%) |
Jan 22, 2024 | 62.67 | 63.83 | 61.39 | 62.09 | 1,006,498 | +0.45(+0.73%) |
Jan 19, 2024 | 60.90 | 62.88 | 59.95 | 61.64 | 2,086,839 | +0.61(+1.00%) |
Jan 18, 2024 | 60.49 | 61.25 | 60.33 | 61.03 | 617,111 | +0.83(+1.38%) |
Jan 17, 2024 | 58.82 | 60.83 | 58.82 | 60.20 | 747,327 | +1.06(+1.79%) |
Jan 16, 2024 | 58.52 | 60.08 | 58.50 | 59.14 | 498,101 | +0.62(+1.06%) |
Jan 12, 2024 | 58.43 | 58.69 | 57.86 | 58.52 | 409,035 | +0.39(+0.67%) |
Jan 11, 2024 | 58.00 | 58.22 | 57.23 | 58.13 | 416,259 | +0.18(+0.31%) |
Jan 10, 2024 | 57.83 | 58.55 | 57.58 | 57.95 | 409,233 | +0.06(+0.10%) |
Jan 09, 2024 | 58.30 | 58.35 | 57.23 | 57.89 | 447,413 | -0.65(-1.11%) |
Jan 08, 2024 | 58.03 | 58.58 | 57.73 | 58.54 | 341,832 | +0.64(+1.11%) |
Jan 05, 2024 | 59.33 | 59.33 | 57.90 | 57.90 | 762,829 | -1.67(-2.80%) |
Jan 04, 2024 | 60.41 | 61.04 | 59.52 | 59.57 | 508,485 | -0.88(-1.46%) |
Jan 03, 2024 | 60.69 | 61.72 | 60.32 | 60.45 | 592,179 | -0.03(-0.05%) |