Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 62.00 | 62.29 | 61.47 | 62.00 | 27,518 | +0.29(+0.47%) |
Mar 27, 2024 | 60.93 | 61.70 | 60.93 | 61.70 | 17,663 | +0.86(+1.41%) |
Mar 26, 2024 | 61.19 | 61.41 | 60.76 | 60.85 | 13,331 | -0.36(-0.59%) |
Mar 25, 2024 | 60.66 | 61.87 | 60.64 | 61.21 | 27,035 | +0.45(+0.74%) |
Mar 22, 2024 | 60.68 | 60.90 | 60.36 | 60.76 | 17,245 | +0.08(+0.13%) |
Mar 21, 2024 | 60.57 | 61.12 | 60.45 | 60.68 | 19,929 | -0.25(-0.42%) |
Mar 20, 2024 | 61.30 | 61.30 | 60.74 | 60.93 | 14,857 | -0.15(-0.24%) |
Mar 19, 2024 | 59.97 | 61.31 | 59.97 | 61.08 | 22,154 | +0.90(+1.49%) |
Mar 18, 2024 | 60.06 | 60.23 | 59.69 | 60.18 | 17,820 | +0.10(+0.16%) |
Mar 15, 2024 | 60.62 | 60.64 | 59.21 | 60.09 | 29,650 | +0.01(+0.02%) |
Mar 14, 2024 | 60.40 | 60.40 | 59.47 | 60.08 | 36,668 | -0.19(-0.32%) |
Mar 13, 2024 | 60.99 | 60.99 | 60.10 | 60.27 | 30,633 | -0.37(-0.61%) |
Mar 12, 2024 | 59.14 | 60.86 | 59.14 | 60.64 | 28,027 | +1.18(+1.99%) |
Mar 11, 2024 | 59.14 | 59.81 | 58.93 | 59.46 | 28,347 | +0.32(+0.54%) |
Mar 08, 2024 | 58.47 | 59.28 | 58.47 | 59.14 | 15,921 | +0.74(+1.26%) |
Mar 07, 2024 | 58.01 | 58.70 | 58.01 | 58.40 | 33,816 | +0.14(+0.23%) |
Mar 06, 2024 | 58.15 | 58.42 | 57.95 | 58.26 | 38,071 | +0.12(+0.20%) |
Mar 05, 2024 | 57.93 | 58.91 | 57.90 | 58.15 | 27,589 | -0.12(-0.20%) |
Mar 04, 2024 | 58.74 | 59.16 | 58.01 | 58.26 | 33,043 | -0.48(-0.82%) |
Mar 01, 2024 | 57.89 | 59.00 | 57.72 | 58.75 | 34,357 | +0.74(+1.27%) |
Feb 29, 2024 | 58.98 | 58.98 | 57.67 | 58.01 | 32,556 | +0.20(+0.35%) |
Feb 28, 2024 | 58.85 | 58.93 | 57.49 | 57.81 | 33,771 | -0.60(-1.03%) |
Feb 27, 2024 | 57.83 | 58.76 | 57.81 | 58.41 | 20,657 | +0.56(+0.97%) |
Feb 26, 2024 | 57.96 | 58.81 | 57.63 | 57.85 | 24,092 | -0.29(-0.50%) |
Feb 23, 2024 | 58.83 | 59.18 | 57.94 | 58.14 | 35,143 | -1.21(-2.04%) |
Feb 22, 2024 | 59.76 | 60.48 | 59.09 | 59.35 | 31,037 | -0.90(-1.49%) |
Feb 21, 2024 | 58.52 | 60.40 | 58.52 | 60.25 | 22,468 | +2.16(+3.72%) |
Feb 20, 2024 | 60.75 | 61.18 | 58.09 | 58.09 | 53,459 | -2.86(-4.69%) |
Feb 16, 2024 | 61.08 | 61.31 | 60.67 | 60.95 | 34,596 | +0.22(+0.37%) |
Feb 15, 2024 | 60.44 | 61.33 | 60.24 | 60.72 | 49,991 | +0.27(+0.45%) |
Feb 14, 2024 | 60.96 | 60.96 | 60.15 | 60.45 | 42,424 | +0.06(+0.10%) |
Feb 13, 2024 | 60.73 | 60.90 | 60.24 | 60.40 | 60,945 | -0.34(-0.55%) |
Feb 12, 2024 | 60.03 | 61.33 | 60.03 | 60.73 | 31,771 | +0.67(+1.12%) |
Feb 09, 2024 | 60.24 | 60.45 | 59.46 | 60.06 | 56,677 | +0.32(+0.53%) |
Feb 08, 2024 | 58.71 | 59.85 | 58.36 | 59.74 | 28,976 | +0.67(+1.14%) |
Feb 07, 2024 | 58.69 | 59.20 | 58.23 | 59.07 | 23,830 | +0.87(+1.49%) |
Feb 06, 2024 | 56.04 | 58.67 | 56.04 | 58.20 | 31,875 | +1.90(+3.37%) |
Feb 05, 2024 | 56.75 | 56.99 | 55.54 | 56.31 | 82,118 | -0.45(-0.80%) |
Feb 02, 2024 | 57.71 | 57.71 | 56.43 | 56.76 | 59,551 | -0.70(-1.22%) |
Feb 01, 2024 | 58.70 | 59.39 | 57.44 | 57.46 | 58,740 | -1.40(-2.37%) |
Jan 31, 2024 | 59.94 | 60.57 | 58.69 | 58.86 | 39,107 | -1.45(-2.41%) |
Jan 30, 2024 | 61.46 | 61.51 | 60.07 | 60.31 | 41,584 | -1.01(-1.65%) |
Jan 29, 2024 | 62.28 | 62.47 | 60.82 | 61.32 | 42,667 | -0.96(-1.54%) |
Jan 26, 2024 | 62.05 | 62.75 | 61.60 | 62.28 | 16,678 | +0.45(+0.73%) |
Jan 25, 2024 | 61.66 | 61.88 | 61.49 | 61.83 | 12,834 | +0.20(+0.33%) |
Jan 24, 2024 | 61.77 | 62.27 | 61.42 | 61.63 | 21,556 | +0.35(+0.57%) |
Jan 23, 2024 | 60.38 | 61.90 | 60.38 | 61.28 | 30,924 | +0.91(+1.51%) |
Jan 22, 2024 | 59.51 | 60.56 | 58.99 | 60.37 | 36,756 | +0.53(+0.88%) |
Jan 19, 2024 | 60.61 | 60.66 | 59.65 | 59.84 | 38,741 | -0.82(-1.35%) |
Jan 18, 2024 | 61.09 | 61.95 | 60.21 | 60.66 | 26,501 | -0.60(-0.97%) |
Jan 17, 2024 | 60.91 | 61.76 | 60.21 | 61.25 | 28,589 | +0.06(+0.09%) |
Jan 16, 2024 | 62.86 | 62.71 | 60.95 | 61.19 | 48,236 | -1.66(-2.65%) |
Jan 12, 2024 | 63.45 | 63.60 | 62.34 | 62.86 | 30,469 | +0.72(+1.16%) |
Jan 11, 2024 | 63.54 | 63.54 | 61.92 | 62.14 | 40,790 | -0.77(-1.23%) |
Jan 10, 2024 | 62.68 | 63.73 | 61.73 | 62.91 | 49,164 | -0.25(-0.39%) |
Jan 09, 2024 | 62.42 | 63.45 | 61.39 | 63.16 | 60,767 | +0.75(+1.19%) |
Jan 08, 2024 | 62.40 | 63.20 | 61.17 | 62.42 | 79,203 | -0.15(-0.24%) |
Jan 05, 2024 | 65.93 | 65.93 | 59.61 | 62.57 | 216,963 | -3.41(-5.17%) |
Jan 04, 2024 | 66.68 | 66.68 | 65.65 | 65.98 | 88,488 | -0.30(-0.45%) |
Jan 03, 2024 | 65.27 | 66.65 | 64.83 | 66.28 | 53,030 | +1.30(+2.00%) |