Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 70.53 | 71.20 | 70.09 | 71.05 | 680,332 | +0.45(+0.64%) |
Mar 27, 2024 | 70.44 | 71.41 | 69.51 | 70.60 | 700,840 | +0.88(+1.26%) |
Mar 26, 2024 | 68.54 | 69.78 | 68.37 | 69.72 | 566,029 | +1.68(+2.47%) |
Mar 25, 2024 | 68.35 | 69.00 | 67.99 | 68.04 | 486,602 | -0.69(-1.00%) |
Mar 22, 2024 | 68.50 | 69.21 | 68.03 | 68.73 | 923,817 | +0.20(+0.29%) |
Mar 21, 2024 | 67.74 | 68.59 | 66.89 | 68.53 | 687,510 | +1.27(+1.89%) |
Mar 20, 2024 | 65.20 | 67.40 | 64.57 | 67.26 | 561,027 | +2.15(+3.30%) |
Mar 19, 2024 | 65.00 | 65.86 | 64.52 | 65.11 | 949,092 | -0.03(-0.05%) |
Mar 18, 2024 | 64.34 | 65.17 | 63.47 | 65.14 | 807,857 | +1.18(+1.84%) |
Mar 15, 2024 | 63.18 | 64.42 | 63.08 | 63.96 | 1,121,901 | +0.17(+0.27%) |
Mar 14, 2024 | 63.96 | 64.78 | 61.81 | 63.79 | 715,281 | +0.32(+0.50%) |
Mar 13, 2024 | 64.55 | 64.55 | 62.40 | 63.47 | 774,694 | -0.96(-1.49%) |
Mar 12, 2024 | 62.18 | 64.45 | 60.80 | 64.43 | 709,152 | +2.39(+3.85%) |
Mar 11, 2024 | 60.81 | 62.08 | 59.51 | 62.04 | 672,566 | +1.22(+2.01%) |
Mar 08, 2024 | 60.45 | 61.26 | 59.70 | 60.82 | 536,715 | +0.32(+0.53%) |
Mar 07, 2024 | 60.62 | 61.18 | 60.20 | 60.50 | 689,043 | +0.05(+0.08%) |
Mar 06, 2024 | 60.00 | 61.30 | 59.26 | 60.45 | 1,038,257 | +1.69(+2.88%) |
Mar 05, 2024 | 59.74 | 59.81 | 57.59 | 58.76 | 1,032,579 | -0.87(-1.46%) |
Mar 04, 2024 | 62.10 | 62.39 | 59.55 | 59.63 | 671,138 | -2.42(-3.90%) |
Mar 01, 2024 | 62.00 | 63.79 | 61.51 | 62.05 | 736,591 | +0.36(+0.58%) |
Feb 29, 2024 | 59.32 | 62.24 | 59.32 | 61.69 | 1,377,827 | +2.77(+4.70%) |
Feb 28, 2024 | 57.15 | 59.74 | 56.90 | 58.92 | 589,431 | +1.41(+2.45%) |
Feb 27, 2024 | 57.83 | 58.57 | 57.29 | 57.51 | 339,015 | -0.38(-0.66%) |
Feb 26, 2024 | 57.08 | 58.61 | 57.03 | 57.89 | 282,033 | +1.11(+1.95%) |
Feb 23, 2024 | 58.51 | 59.16 | 56.72 | 56.78 | 624,049 | -1.78(-3.04%) |
Feb 22, 2024 | 58.81 | 59.62 | 58.01 | 58.56 | 1,380,273 | +1.16(+2.02%) |
Feb 21, 2024 | 56.60 | 57.44 | 55.60 | 57.40 | 1,232,295 | -0.74(-1.27%) |
Feb 20, 2024 | 60.08 | 60.94 | 57.72 | 58.14 | 584,129 | -2.14(-3.55%) |
Feb 16, 2024 | 59.11 | 61.67 | 59.11 | 60.28 | 887,157 | +1.17(+1.98%) |
Feb 15, 2024 | 58.15 | 59.57 | 57.10 | 59.11 | 898,544 | +1.65(+2.87%) |
Feb 14, 2024 | 59.40 | 59.95 | 56.94 | 57.46 | 1,143,688 | -0.68(-1.17%) |
Feb 13, 2024 | 56.33 | 58.37 | 55.50 | 58.14 | 671,455 | -0.03(-0.05%) |
Feb 12, 2024 | 59.50 | 59.58 | 57.37 | 58.17 | 833,508 | -1.11(-1.87%) |
Feb 09, 2024 | 58.00 | 60.63 | 57.79 | 59.28 | 1,322,625 | +1.73(+3.01%) |
Feb 08, 2024 | 57.73 | 57.90 | 56.25 | 57.55 | 544,840 | +1.29(+2.29%) |
Feb 07, 2024 | 56.33 | 56.73 | 55.40 | 56.26 | 482,992 | -0.64(-1.12%) |
Feb 06, 2024 | 57.87 | 58.04 | 54.94 | 56.90 | 665,498 | -0.70(-1.22%) |
Feb 05, 2024 | 57.68 | 58.30 | 56.59 | 57.60 | 688,007 | -0.63(-1.08%) |
Feb 02, 2024 | 56.69 | 58.44 | 56.14 | 58.23 | 1,201,456 | +1.22(+2.14%) |
Feb 01, 2024 | 55.25 | 57.15 | 54.36 | 57.01 | 1,485,347 | +1.62(+2.92%) |
Jan 31, 2024 | 53.62 | 56.97 | 53.52 | 55.39 | 2,175,016 | +1.34(+2.48%) |
Jan 30, 2024 | 50.83 | 54.39 | 50.83 | 54.05 | 1,413,853 | +2.95(+5.77%) |
Jan 29, 2024 | 50.00 | 51.29 | 49.97 | 51.10 | 854,861 | +1.57(+3.17%) |
Jan 26, 2024 | 48.00 | 49.56 | 47.65 | 49.53 | 300,733 | +1.50(+3.12%) |
Jan 25, 2024 | 48.26 | 48.99 | 47.52 | 48.03 | 501,435 | +0.14(+0.29%) |
Jan 24, 2024 | 50.85 | 50.94 | 47.37 | 47.89 | 752,459 | -2.01(-4.03%) |
Jan 23, 2024 | 50.00 | 50.10 | 47.04 | 49.90 | 1,045,894 | -0.13(-0.26%) |
Jan 22, 2024 | 50.08 | 50.08 | 48.78 | 50.03 | 710,713 | +0.43(+0.87%) |
Jan 19, 2024 | 49.21 | 49.66 | 47.88 | 49.60 | 434,084 | +0.62(+1.27%) |
Jan 18, 2024 | 47.99 | 49.02 | 47.66 | 48.98 | 526,631 | +1.51(+3.18%) |
Jan 17, 2024 | 47.39 | 47.76 | 46.85 | 47.47 | 362,431 | -0.19(-0.40%) |
Jan 16, 2024 | 46.92 | 48.21 | 46.31 | 47.66 | 497,518 | +0.31(+0.65%) |
Jan 12, 2024 | 47.82 | 48.31 | 47.13 | 47.35 | 348,631 | -0.33(-0.69%) |
Jan 11, 2024 | 45.41 | 47.91 | 45.21 | 47.68 | 684,719 | +2.27(+5.00%) |
Jan 10, 2024 | 45.03 | 46.16 | 45.00 | 45.41 | 355,233 | +0.55(+1.23%) |
Jan 09, 2024 | 45.38 | 45.56 | 44.73 | 44.86 | 425,950 | -0.31(-0.69%) |
Jan 08, 2024 | 44.73 | 45.30 | 43.31 | 45.17 | 438,683 | +0.29(+0.65%) |
Jan 05, 2024 | 45.92 | 46.52 | 44.80 | 44.88 | 514,751 | -1.32(-2.86%) |
Jan 04, 2024 | 45.89 | 48.50 | 45.88 | 46.20 | 821,109 | +0.01(+0.02%) |
Jan 03, 2024 | 45.77 | 47.06 | 45.55 | 46.19 | 251,534 | +0.27(+0.59%) |