Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 64.33 | 64.03 | 63.76 | 64.18 | 263,073 | -0.44(-0.68%) |
Mar 27, 2024 | 63.51 | 64.67 | 63.35 | 64.62 | 141,123 | +1.59(+2.52%) |
Mar 26, 2024 | 63.00 | 63.71 | 62.62 | 63.03 | 189,654 | +0.41(+0.65%) |
Mar 25, 2024 | 63.00 | 63.46 | 62.01 | 62.62 | 210,207 | -0.66(-1.04%) |
Mar 22, 2024 | 63.44 | 63.55 | 63.03 | 63.28 | 270,349 | +0.02(+0.03%) |
Mar 21, 2024 | 61.00 | 63.38 | 60.78 | 63.26 | 296,892 | +2.63(+4.34%) |
Mar 20, 2024 | 59.60 | 61.03 | 59.16 | 60.63 | 222,563 | +1.00(+1.68%) |
Mar 19, 2024 | 58.49 | 59.88 | 58.49 | 59.63 | 198,158 | +1.04(+1.78%) |
Mar 18, 2024 | 57.77 | 58.85 | 57.77 | 58.59 | 216,942 | +0.64(+1.10%) |
Mar 15, 2024 | 56.01 | 58.04 | 56.01 | 57.95 | 473,688 | +1.61(+2.86%) |
Mar 14, 2024 | 56.44 | 56.83 | 55.77 | 56.34 | 163,636 | -0.57(-1.00%) |
Mar 13, 2024 | 56.98 | 57.75 | 56.47 | 56.91 | 146,459 | -0.51(-0.89%) |
Mar 12, 2024 | 57.34 | 57.54 | 56.57 | 57.42 | 169,577 | +0.69(+1.22%) |
Mar 11, 2024 | 58.00 | 58.22 | 55.35 | 56.73 | 262,206 | -1.71(-2.93%) |
Mar 08, 2024 | 59.18 | 60.50 | 58.44 | 58.44 | 170,693 | +0.07(+0.12%) |
Mar 07, 2024 | 58.68 | 59.24 | 58.00 | 58.37 | 158,085 | +0.35(+0.60%) |
Mar 06, 2024 | 58.76 | 59.00 | 57.05 | 58.02 | 238,132 | -0.36(-0.62%) |
Mar 05, 2024 | 58.13 | 58.64 | 57.28 | 58.38 | 286,712 | -0.41(-0.70%) |
Mar 04, 2024 | 57.64 | 59.14 | 57.64 | 58.79 | 379,425 | +1.33(+2.31%) |
Mar 01, 2024 | 56.93 | 57.73 | 56.37 | 57.46 | 275,578 | +0.97(+1.72%) |
Feb 29, 2024 | 55.84 | 56.76 | 55.48 | 56.49 | 345,897 | +1.60(+2.91%) |
Feb 28, 2024 | 53.90 | 55.01 | 53.90 | 54.89 | 171,622 | +0.37(+0.68%) |
Feb 27, 2024 | 55.56 | 56.02 | 54.20 | 54.52 | 339,643 | -0.25(-0.46%) |
Feb 26, 2024 | 54.34 | 55.23 | 54.02 | 54.77 | 229,424 | +0.17(+0.31%) |
Feb 23, 2024 | 54.02 | 54.93 | 53.45 | 54.60 | 199,734 | +1.22(+2.29%) |
Feb 22, 2024 | 56.20 | 56.24 | 52.79 | 53.38 | 268,593 | -1.42(-2.59%) |
Feb 21, 2024 | 54.21 | 55.18 | 53.88 | 54.80 | 228,167 | +0.59(+1.09%) |
Feb 20, 2024 | 54.21 | 54.69 | 53.79 | 54.21 | 150,911 | -0.96(-1.74%) |
Feb 16, 2024 | 55.80 | 56.43 | 55.16 | 55.17 | 144,372 | -1.16(-2.06%) |
Feb 15, 2024 | 54.47 | 56.40 | 54.47 | 56.33 | 283,509 | +1.79(+3.28%) |
Feb 14, 2024 | 53.65 | 54.97 | 53.45 | 54.54 | 556,985 | +1.54(+2.91%) |
Feb 13, 2024 | 54.67 | 54.94 | 52.45 | 53.00 | 412,580 | -4.04(-7.08%) |
Feb 12, 2024 | 55.47 | 57.09 | 55.47 | 57.04 | 238,188 | +2.03(+3.69%) |
Feb 09, 2024 | 54.85 | 55.16 | 54.08 | 55.01 | 111,230 | +0.66(+1.21%) |
Feb 08, 2024 | 54.39 | 54.82 | 53.93 | 54.35 | 191,547 | +0.26(+0.48%) |
Feb 07, 2024 | 54.39 | 54.87 | 53.57 | 54.09 | 123,586 | +0.13(+0.24%) |
Feb 06, 2024 | 53.67 | 54.45 | 53.67 | 53.96 | 74,095 | +0.12(+0.22%) |
Feb 05, 2024 | 54.10 | 54.10 | 52.75 | 53.84 | 344,228 | -1.00(-1.82%) |
Feb 02, 2024 | 53.67 | 55.50 | 53.36 | 54.84 | 121,339 | +0.09(+0.16%) |
Feb 01, 2024 | 54.19 | 55.04 | 53.24 | 54.75 | 158,786 | +0.96(+1.78%) |
Jan 31, 2024 | 54.55 | 55.68 | 53.69 | 53.79 | 380,608 | -0.61(-1.12%) |
Jan 30, 2024 | 53.48 | 54.72 | 53.44 | 54.40 | 211,910 | +0.45(+0.83%) |
Jan 29, 2024 | 52.73 | 53.95 | 52.68 | 53.95 | 128,061 | +0.95(+1.79%) |
Jan 26, 2024 | 53.10 | 53.28 | 52.27 | 53.00 | 241,298 | +0.28(+0.53%) |
Jan 25, 2024 | 51.87 | 53.72 | 51.77 | 52.72 | 282,206 | +2.12(+4.19%) |
Jan 24, 2024 | 51.86 | 51.92 | 50.30 | 50.60 | 170,147 | -0.28(-0.55%) |
Jan 23, 2024 | 50.54 | 51.18 | 50.28 | 50.88 | 204,695 | +0.90(+1.80%) |
Jan 22, 2024 | 49.04 | 50.26 | 48.95 | 49.98 | 155,976 | +1.34(+2.75%) |
Jan 19, 2024 | 48.50 | 48.66 | 47.44 | 48.64 | 104,007 | +0.46(+0.95%) |
Jan 18, 2024 | 47.86 | 48.46 | 47.51 | 48.18 | 103,422 | +0.72(+1.52%) |
Jan 17, 2024 | 47.27 | 47.97 | 47.15 | 47.46 | 96,334 | -0.51(-1.06%) |
Jan 16, 2024 | 47.92 | 48.43 | 47.64 | 47.97 | 211,977 | -0.58(-1.19%) |
Jan 12, 2024 | 49.29 | 49.74 | 48.26 | 48.55 | 119,489 | +0.17(+0.35%) |
Jan 11, 2024 | 48.00 | 48.46 | 47.19 | 48.38 | 187,339 | +0.12(+0.25%) |
Jan 10, 2024 | 48.42 | 48.82 | 48.01 | 48.26 | 139,772 | -0.50(-1.03%) |
Jan 09, 2024 | 49.21 | 49.21 | 48.02 | 48.76 | 147,622 | -1.37(-2.73%) |
Jan 08, 2024 | 49.08 | 50.16 | 48.60 | 50.13 | 274,490 | +1.08(+2.20%) |
Jan 05, 2024 | 49.11 | 50.09 | 49.01 | 49.05 | 219,403 | -0.53(-1.07%) |
Jan 04, 2024 | 50.05 | 50.79 | 49.54 | 49.58 | 161,238 | -0.36(-0.72%) |
Jan 03, 2024 | 51.22 | 51.22 | 49.83 | 49.94 | 144,920 | -1.87(-3.61%) |