Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 64.25 | 64.79 | 63.62 | 64.21 | 633,520 | -0.12(-0.19%) |
Mar 27, 2024 | 62.81 | 64.38 | 62.70 | 64.33 | 640,479 | +1.86(+2.98%) |
Mar 26, 2024 | 62.24 | 62.59 | 61.38 | 62.46 | 654,906 | +0.73(+1.18%) |
Mar 25, 2024 | 61.32 | 61.84 | 61.31 | 61.74 | 282,797 | +0.30(+0.49%) |
Mar 22, 2024 | 61.45 | 62.41 | 61.11 | 61.44 | 521,701 | -0.17(-0.28%) |
Mar 21, 2024 | 60.19 | 62.03 | 60.06 | 61.61 | 577,039 | +1.86(+3.12%) |
Mar 20, 2024 | 59.21 | 60.29 | 58.54 | 59.74 | 520,409 | +0.26(+0.44%) |
Mar 19, 2024 | 57.95 | 59.49 | 57.41 | 59.48 | 559,052 | +0.82(+1.39%) |
Mar 18, 2024 | 58.51 | 59.17 | 58.41 | 58.67 | 672,939 | -0.23(-0.39%) |
Mar 15, 2024 | 57.92 | 59.63 | 57.92 | 58.90 | 1,439,830 | +0.72(+1.23%) |
Mar 14, 2024 | 58.64 | 58.74 | 57.35 | 58.18 | 591,436 | +0.44(+0.76%) |
Mar 13, 2024 | 57.50 | 58.62 | 57.24 | 57.74 | 413,129 | -0.11(-0.19%) |
Mar 12, 2024 | 58.45 | 58.54 | 57.22 | 57.85 | 495,774 | -0.42(-0.72%) |
Mar 11, 2024 | 58.09 | 58.62 | 57.42 | 58.27 | 677,703 | -0.13(-0.22%) |
Mar 08, 2024 | 59.63 | 61.07 | 58.37 | 58.40 | 647,834 | -0.49(-0.83%) |
Mar 07, 2024 | 57.48 | 58.93 | 57.48 | 58.89 | 755,010 | +1.99(+3.51%) |
Mar 06, 2024 | 56.46 | 57.61 | 56.06 | 56.89 | 607,858 | +0.91(+1.63%) |
Mar 05, 2024 | 56.10 | 56.29 | 54.62 | 55.98 | 885,473 | -0.84(-1.47%) |
Mar 04, 2024 | 56.66 | 57.76 | 56.66 | 56.81 | 507,106 | +0.46(+0.81%) |
Mar 01, 2024 | 57.28 | 57.59 | 56.05 | 56.35 | 447,899 | -0.66(-1.15%) |
Feb 29, 2024 | 56.76 | 57.49 | 56.47 | 57.01 | 681,369 | +0.71(+1.25%) |
Feb 28, 2024 | 55.03 | 56.58 | 55.03 | 56.30 | 622,354 | +1.04(+1.89%) |
Feb 27, 2024 | 54.41 | 55.28 | 54.32 | 55.26 | 680,236 | +1.43(+2.66%) |
Feb 26, 2024 | 53.44 | 54.27 | 52.99 | 53.83 | 455,315 | +0.27(+0.50%) |
Feb 23, 2024 | 53.04 | 53.82 | 52.62 | 53.56 | 803,899 | +0.78(+1.47%) |
Feb 22, 2024 | 55.11 | 55.35 | 52.52 | 52.79 | 961,465 | -2.16(-3.93%) |
Feb 21, 2024 | 54.34 | 55.16 | 53.99 | 54.94 | 629,504 | +0.61(+1.12%) |
Feb 20, 2024 | 53.86 | 54.82 | 53.52 | 54.34 | 668,932 | -0.65(-1.18%) |
Feb 16, 2024 | 55.78 | 56.49 | 54.94 | 54.98 | 443,597 | -1.55(-2.74%) |
Feb 15, 2024 | 55.60 | 56.64 | 55.30 | 56.53 | 724,456 | +0.57(+1.01%) |
Feb 14, 2024 | 55.60 | 56.30 | 54.99 | 55.97 | 685,745 | +1.18(+2.16%) |
Feb 13, 2024 | 55.73 | 55.93 | 54.35 | 54.78 | 1,294,063 | -4.07(-6.91%) |
Feb 12, 2024 | 58.74 | 59.82 | 58.57 | 58.85 | 1,211,361 | +0.35(+0.59%) |
Feb 09, 2024 | 60.14 | 62.06 | 60.14 | 58.50 | 2,098,755 | -5.47(-8.55%) |
Feb 08, 2024 | 63.68 | 64.58 | 63.29 | 63.97 | 914,845 | +0.32(+0.50%) |
Feb 07, 2024 | 63.20 | 64.29 | 62.50 | 63.65 | 706,060 | +0.78(+1.23%) |
Feb 06, 2024 | 62.65 | 63.80 | 62.49 | 62.88 | 924,348 | +0.30(+0.48%) |
Feb 05, 2024 | 62.68 | 63.08 | 61.58 | 62.58 | 574,704 | -0.41(-0.65%) |
Feb 02, 2024 | 61.54 | 63.38 | 61.46 | 62.98 | 563,380 | +0.70(+1.12%) |
Feb 01, 2024 | 61.92 | 62.52 | 60.90 | 62.29 | 433,611 | +1.22(+2.00%) |
Jan 31, 2024 | 62.41 | 63.17 | 61.01 | 61.07 | 630,679 | -1.48(-2.37%) |
Jan 30, 2024 | 62.15 | 63.75 | 61.92 | 62.55 | 812,343 | -0.15(-0.24%) |
Jan 29, 2024 | 60.85 | 62.86 | 60.56 | 62.70 | 797,417 | +1.56(+2.55%) |
Jan 26, 2024 | 62.13 | 62.89 | 61.07 | 61.14 | 667,636 | -0.68(-1.09%) |
Jan 25, 2024 | 58.46 | 62.46 | 58.46 | 61.81 | 1,124,207 | +4.47(+7.80%) |
Jan 24, 2024 | 58.54 | 58.57 | 57.07 | 57.34 | 381,407 | -0.30(-0.52%) |
Jan 23, 2024 | 58.36 | 58.36 | 57.16 | 57.64 | 565,672 | +0.04(+0.07%) |
Jan 22, 2024 | 56.96 | 58.49 | 56.89 | 57.60 | 645,457 | +1.21(+2.15%) |
Jan 19, 2024 | 55.96 | 56.40 | 54.98 | 56.38 | 688,073 | +0.10(+0.18%) |
Jan 18, 2024 | 55.94 | 56.66 | 55.54 | 56.28 | 608,219 | +1.03(+1.87%) |
Jan 17, 2024 | 54.87 | 55.90 | 54.87 | 55.25 | 509,584 | -1.22(-2.17%) |
Jan 16, 2024 | 56.14 | 56.55 | 55.64 | 56.47 | 587,163 | -0.37(-0.65%) |
Jan 12, 2024 | 57.07 | 57.36 | 56.19 | 56.84 | 799,080 | +0.33(+0.58%) |
Jan 11, 2024 | 55.58 | 56.58 | 54.76 | 56.51 | 657,634 | +0.82(+1.46%) |
Jan 10, 2024 | 56.43 | 56.43 | 54.72 | 55.70 | 768,749 | -0.79(-1.39%) |
Jan 09, 2024 | 55.81 | 56.56 | 55.06 | 56.48 | 655,189 | -0.40(-0.70%) |
Jan 08, 2024 | 56.12 | 56.91 | 55.45 | 56.88 | 697,102 | -0.18(-0.31%) |
Jan 05, 2024 | 56.21 | 57.70 | 56.20 | 57.06 | 623,550 | +0.34(+0.60%) |
Jan 04, 2024 | 55.78 | 57.16 | 55.23 | 56.72 | 1,225,681 | +1.35(+2.44%) |
Jan 03, 2024 | 56.24 | 56.64 | 55.32 | 55.37 | 746,216 | -2.15(-3.73%) |