Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 59.87 | 61.07 | 60.92 | 61.05 | 601,016 | +1.22(+2.04%) |
Mar 27, 2024 | 58.51 | 59.85 | 58.36 | 59.83 | 614,712 | +1.84(+3.17%) |
Mar 26, 2024 | 57.68 | 58.21 | 57.57 | 57.99 | 624,053 | +0.37(+0.64%) |
Mar 25, 2024 | 58.30 | 58.84 | 57.52 | 57.62 | 593,984 | -0.50(-0.86%) |
Mar 22, 2024 | 59.28 | 59.28 | 58.01 | 58.12 | 539,949 | -0.88(-1.49%) |
Mar 21, 2024 | 57.92 | 59.03 | 57.53 | 59.00 | 1,151,536 | +2.51(+4.44%) |
Mar 20, 2024 | 54.88 | 56.89 | 54.71 | 56.49 | 816,779 | +1.32(+2.39%) |
Mar 19, 2024 | 54.29 | 55.21 | 54.27 | 55.17 | 668,491 | +0.83(+1.53%) |
Mar 18, 2024 | 55.53 | 55.53 | 54.33 | 54.34 | 801,646 | -0.91(-1.65%) |
Mar 15, 2024 | 55.07 | 55.74 | 54.71 | 55.25 | 3,427,841 | -0.20(-0.36%) |
Mar 14, 2024 | 56.24 | 56.51 | 55.18 | 55.45 | 675,869 | -1.01(-1.79%) |
Mar 13, 2024 | 56.23 | 56.75 | 56.12 | 56.46 | 583,645 | +0.18(+0.32%) |
Mar 12, 2024 | 56.43 | 56.70 | 55.82 | 56.28 | 491,162 | -0.28(-0.50%) |
Mar 11, 2024 | 55.59 | 56.72 | 55.27 | 56.56 | 835,286 | +0.77(+1.38%) |
Mar 08, 2024 | 56.17 | 56.19 | 54.93 | 55.79 | 1,106,148 | -0.44(-0.78%) |
Mar 07, 2024 | 57.75 | 58.40 | 56.16 | 56.23 | 1,233,844 | -1.11(-1.94%) |
Mar 06, 2024 | 57.52 | 57.67 | 56.83 | 57.34 | 550,827 | +0.18(+0.31%) |
Mar 05, 2024 | 57.34 | 57.64 | 56.87 | 57.16 | 621,996 | -0.31(-0.53%) |
Mar 04, 2024 | 57.37 | 58.05 | 56.94 | 57.47 | 806,590 | -0.58(-1.01%) |
Mar 01, 2024 | 57.77 | 58.10 | 57.22 | 58.05 | 489,762 | +0.18(+0.31%) |
Feb 29, 2024 | 57.47 | 58.13 | 57.26 | 57.88 | 864,576 | +0.94(+1.65%) |
Feb 28, 2024 | 56.80 | 57.65 | 56.64 | 56.93 | 409,103 | -0.16(-0.28%) |
Feb 27, 2024 | 57.15 | 57.30 | 56.69 | 57.09 | 516,144 | +0.10(+0.17%) |
Feb 26, 2024 | 56.58 | 57.18 | 56.37 | 56.99 | 507,984 | +0.00(+0.00%) |
Feb 23, 2024 | 56.73 | 57.43 | 56.17 | 56.99 | 651,008 | +0.33(+0.58%) |
Feb 22, 2024 | 57.18 | 57.38 | 56.26 | 56.67 | 735,971 | -0.48(-0.83%) |
Feb 21, 2024 | 57.51 | 57.77 | 56.87 | 57.14 | 847,167 | -0.43(-0.74%) |
Feb 20, 2024 | 57.51 | 58.33 | 57.25 | 57.57 | 404,113 | -0.53(-0.92%) |
Feb 16, 2024 | 59.21 | 59.50 | 58.05 | 58.10 | 460,660 | -1.58(-2.64%) |
Feb 15, 2024 | 58.50 | 59.80 | 58.42 | 59.68 | 497,910 | +1.54(+2.64%) |
Feb 14, 2024 | 58.85 | 58.85 | 57.90 | 58.14 | 626,254 | +0.11(+0.19%) |
Feb 13, 2024 | 58.26 | 58.71 | 57.70 | 58.03 | 852,601 | -1.65(-2.77%) |
Feb 12, 2024 | 58.80 | 59.98 | 58.57 | 59.69 | 727,455 | +1.21(+2.07%) |
Feb 09, 2024 | 58.16 | 58.55 | 57.28 | 58.48 | 995,675 | +0.03(+0.05%) |
Feb 08, 2024 | 58.95 | 60.35 | 58.03 | 58.45 | 1,092,230 | -0.50(-0.84%) |
Feb 07, 2024 | 59.06 | 59.52 | 58.22 | 58.95 | 1,008,612 | +0.16(+0.27%) |
Feb 06, 2024 | 58.48 | 59.26 | 57.92 | 58.79 | 882,510 | +0.58(+1.00%) |
Feb 05, 2024 | 59.41 | 59.66 | 58.15 | 58.20 | 939,303 | -1.81(-3.02%) |
Feb 02, 2024 | 59.81 | 60.34 | 59.30 | 60.02 | 504,829 | -0.41(-0.67%) |
Feb 01, 2024 | 59.94 | 60.50 | 59.00 | 60.42 | 631,421 | +0.62(+1.04%) |
Jan 31, 2024 | 60.55 | 61.12 | 59.73 | 59.80 | 560,723 | -0.90(-1.49%) |
Jan 30, 2024 | 60.75 | 61.43 | 60.65 | 60.70 | 473,940 | -0.26(-0.42%) |
Jan 29, 2024 | 59.80 | 60.97 | 59.56 | 60.96 | 377,149 | +0.90(+1.50%) |
Jan 26, 2024 | 60.52 | 60.75 | 59.89 | 60.05 | 338,057 | -0.13(-0.21%) |
Jan 25, 2024 | 60.16 | 60.33 | 59.46 | 60.18 | 907,855 | +0.47(+0.78%) |
Jan 24, 2024 | 60.38 | 60.50 | 59.61 | 59.72 | 477,782 | -0.07(-0.12%) |
Jan 23, 2024 | 61.26 | 61.35 | 59.67 | 59.79 | 596,622 | -1.31(-2.14%) |
Jan 22, 2024 | 60.17 | 61.37 | 60.17 | 61.10 | 543,008 | +1.33(+2.22%) |
Jan 19, 2024 | 59.24 | 59.86 | 58.72 | 59.77 | 870,012 | +0.88(+1.50%) |
Jan 18, 2024 | 59.32 | 59.67 | 58.55 | 58.89 | 445,108 | -0.27(-0.45%) |
Jan 17, 2024 | 59.50 | 60.14 | 58.75 | 59.15 | 726,546 | -1.08(-1.79%) |
Jan 16, 2024 | 60.09 | 60.53 | 59.68 | 60.23 | 865,667 | -1.15(-1.87%) |
Jan 12, 2024 | 61.61 | 61.70 | 60.87 | 61.38 | 332,958 | +0.26(+0.42%) |
Jan 11, 2024 | 61.29 | 61.69 | 60.24 | 61.12 | 342,176 | -0.55(-0.88%) |
Jan 10, 2024 | 61.18 | 61.68 | 60.97 | 61.67 | 463,599 | +0.65(+1.07%) |
Jan 09, 2024 | 60.95 | 61.54 | 60.63 | 61.02 | 391,445 | -0.65(-1.06%) |
Jan 08, 2024 | 61.12 | 61.80 | 60.99 | 61.67 | 1,072,584 | +0.57(+0.94%) |
Jan 05, 2024 | 60.69 | 61.95 | 60.69 | 61.10 | 521,564 | +0.10(+0.16%) |
Jan 04, 2024 | 60.61 | 61.53 | 60.45 | 61.00 | 486,163 | +0.24(+0.39%) |
Jan 03, 2024 | 61.11 | 61.34 | 60.46 | 60.76 | 571,416 | -1.16(-1.87%) |