Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 60.10 | 60.12 | 59.67 | 59.91 | 462,718 | +0.48(+0.81%) |
Mar 27, 2024 | 58.73 | 59.45 | 58.63 | 59.43 | 432,440 | +0.57(+0.97%) |
Mar 26, 2024 | 58.31 | 59.53 | 58.31 | 58.86 | 102,407 | +0.36(+0.62%) |
Mar 25, 2024 | 58.73 | 58.85 | 58.16 | 58.50 | 23,934 | -0.45(-0.76%) |
Mar 22, 2024 | 58.69 | 59.27 | 58.69 | 58.95 | 26,149 | +0.88(+1.52%) |
Mar 21, 2024 | 58.24 | 58.50 | 58.07 | 58.07 | 134,785 | +0.34(+0.58%) |
Mar 20, 2024 | 58.03 | 58.35 | 57.06 | 57.73 | 23,898 | +3.64(+6.74%) |
Mar 19, 2024 | 53.84 | 54.40 | 53.76 | 54.09 | 649,091 | +0.38(+0.71%) |
Mar 18, 2024 | 53.90 | 54.18 | 53.63 | 53.71 | 28,894 | +0.14(+0.26%) |
Mar 15, 2024 | 53.80 | 54.15 | 53.49 | 53.57 | 24,619 | -0.85(-1.56%) |
Mar 14, 2024 | 54.16 | 54.67 | 54.00 | 54.42 | 32,317 | +0.81(+1.51%) |
Mar 13, 2024 | 53.35 | 53.80 | 53.24 | 53.61 | 14,922 | +1.38(+2.64%) |
Mar 12, 2024 | 52.16 | 52.35 | 52.10 | 52.23 | 14,600 | -0.06(-0.11%) |
Mar 11, 2024 | 52.46 | 52.53 | 52.17 | 52.29 | 27,859 | -0.51(-0.97%) |
Mar 08, 2024 | 53.19 | 53.33 | 52.74 | 52.80 | 21,754 | -0.28(-0.53%) |
Mar 07, 2024 | 52.56 | 53.14 | 52.54 | 53.08 | 21,421 | +1.67(+3.25%) |
Mar 06, 2024 | 51.41 | 51.60 | 51.20 | 51.41 | 28,682 | +0.01(+0.02%) |
Mar 05, 2024 | 52.02 | 52.02 | 51.31 | 51.40 | 40,818 | -0.93(-1.78%) |
Mar 04, 2024 | 52.11 | 52.41 | 52.00 | 52.33 | 32,841 | -0.49(-0.92%) |
Mar 01, 2024 | 52.24 | 52.83 | 52.12 | 52.82 | 34,053 | +0.53(+1.01%) |
Feb 29, 2024 | 52.82 | 52.83 | 52.19 | 52.29 | 37,237 | -0.33(-0.63%) |
Feb 28, 2024 | 52.54 | 52.80 | 52.53 | 52.62 | 45,335 | -0.20(-0.38%) |
Feb 27, 2024 | 52.52 | 52.89 | 52.52 | 52.82 | 28,775 | +0.52(+0.99%) |
Feb 26, 2024 | 52.60 | 52.67 | 52.26 | 52.30 | 18,805 | -0.28(-0.53%) |
Feb 23, 2024 | 52.55 | 52.69 | 52.49 | 52.58 | 29,385 | +0.33(+0.63%) |
Feb 22, 2024 | 52.06 | 52.38 | 51.98 | 52.25 | 29,922 | +0.56(+1.08%) |
Feb 21, 2024 | 51.58 | 51.69 | 51.29 | 51.69 | 64,219 | +0.14(+0.27%) |
Feb 20, 2024 | 51.78 | 51.80 | 51.38 | 51.55 | 24,633 | -0.29(-0.56%) |
Feb 16, 2024 | 51.66 | 52.02 | 51.62 | 51.84 | 26,810 | -0.31(-0.59%) |
Feb 15, 2024 | 52.18 | 52.30 | 51.94 | 52.15 | 60,839 | -0.27(-0.52%) |
Feb 14, 2024 | 51.81 | 52.46 | 51.67 | 52.42 | 91,985 | +2.77(+5.58%) |
Feb 13, 2024 | 49.59 | 49.89 | 49.42 | 49.65 | 174,139 | -1.28(-2.51%) |
Feb 12, 2024 | 50.63 | 51.11 | 50.63 | 50.93 | 46,058 | -0.13(-0.25%) |
Feb 09, 2024 | 50.66 | 51.10 | 50.59 | 51.06 | 28,716 | -0.01(-0.02%) |
Feb 08, 2024 | 50.95 | 51.12 | 50.71 | 51.07 | 209,646 | +1.11(+2.22%) |
Feb 07, 2024 | 50.50 | 50.51 | 49.89 | 49.96 | 639,932 | -1.28(-2.50%) |
Feb 06, 2024 | 50.73 | 51.63 | 50.68 | 51.24 | 324,852 | -0.08(-0.16%) |
Feb 05, 2024 | 51.14 | 51.33 | 50.52 | 51.32 | 558,096 | +1.50(+3.01%) |
Feb 02, 2024 | 50.02 | 50.02 | 49.52 | 49.82 | 371,970 | -0.29(-0.58%) |
Feb 01, 2024 | 49.88 | 50.22 | 49.45 | 50.11 | 112,494 | +1.15(+2.35%) |
Jan 31, 2024 | 49.48 | 49.70 | 48.96 | 48.96 | 97,241 | -1.13(-2.26%) |
Jan 30, 2024 | 50.54 | 50.67 | 50.00 | 50.09 | 206,235 | -0.51(-1.01%) |
Jan 29, 2024 | 49.72 | 50.72 | 49.72 | 50.60 | 192,951 | +1.70(+3.48%) |
Jan 26, 2024 | 48.88 | 49.33 | 48.80 | 48.90 | 788,176 | +6.02(+14.04%) |
Jan 25, 2024 | 43.33 | 43.70 | 42.61 | 42.88 | 824,309 | -1.22(-2.77%) |
Jan 24, 2024 | 44.13 | 44.22 | 43.91 | 44.10 | 1,562,617 | +1.09(+2.53%) |
Jan 23, 2024 | 42.99 | 43.18 | 42.78 | 43.01 | 783,001 | +0.14(+0.33%) |
Jan 22, 2024 | 42.32 | 42.97 | 42.23 | 42.87 | 68,143 | +0.96(+2.29%) |
Jan 19, 2024 | 41.32 | 41.92 | 41.17 | 41.91 | 91,411 | -0.20(-0.48%) |
Jan 18, 2024 | 41.70 | 42.18 | 41.60 | 42.11 | 231,978 | +0.56(+1.36%) |
Jan 17, 2024 | 41.57 | 41.62 | 41.21 | 41.55 | 122,211 | -1.31(-3.06%) |
Jan 16, 2024 | 42.82 | 43.14 | 42.59 | 42.86 | 176,370 | -0.41(-0.94%) |
Jan 12, 2024 | 43.44 | 43.58 | 43.10 | 43.27 | 68,627 | -0.28(-0.65%) |
Jan 11, 2024 | 43.71 | 43.71 | 43.01 | 43.55 | 234,691 | +0.74(+1.73%) |
Jan 10, 2024 | 42.54 | 42.90 | 42.45 | 42.81 | 45,346 | +0.98(+2.34%) |
Jan 09, 2024 | 41.37 | 42.12 | 41.37 | 41.83 | 50,160 | +0.55(+1.33%) |
Jan 08, 2024 | 40.80 | 41.32 | 40.76 | 41.28 | 113,799 | +1.08(+2.69%) |
Jan 05, 2024 | 40.30 | 40.72 | 40.14 | 40.20 | 97,985 | -0.87(-2.12%) |
Jan 04, 2024 | 40.94 | 41.29 | 40.94 | 41.07 | 91,303 | +0.02(+0.05%) |
Jan 03, 2024 | 40.81 | 41.18 | 40.70 | 41.05 | 62,368 | -0.44(-1.06%) |