Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 64.31 | 64.54 | 64.54 | 64.54 | 25,944 | +0.39(+0.60%) |
Mar 27, 2024 | 63.48 | 64.16 | 63.48 | 64.15 | 153,735 | +1.03(+1.63%) |
Mar 26, 2024 | 63.43 | 63.49 | 63.10 | 63.12 | 19,862 | +0.10(+0.16%) |
Mar 25, 2024 | 63.39 | 63.54 | 63.02 | 63.02 | 41,300 | -0.34(-0.54%) |
Mar 22, 2024 | 63.63 | 63.66 | 63.33 | 63.36 | 22,221 | -0.57(-0.89%) |
Mar 21, 2024 | 63.62 | 64.04 | 63.62 | 63.93 | 19,082 | +0.70(+1.10%) |
Mar 20, 2024 | 62.02 | 63.25 | 62.02 | 63.23 | 48,188 | +1.14(+1.83%) |
Mar 19, 2024 | 61.68 | 62.10 | 61.50 | 62.10 | 82,088 | +0.52(+0.85%) |
Mar 18, 2024 | 61.79 | 61.86 | 61.35 | 61.57 | 32,127 | -0.07(-0.11%) |
Mar 15, 2024 | 61.66 | 62.00 | 61.57 | 61.64 | 30,108 | -0.18(-0.29%) |
Mar 14, 2024 | 62.53 | 62.57 | 61.45 | 61.82 | 22,980 | -0.73(-1.17%) |
Mar 13, 2024 | 61.90 | 62.75 | 61.90 | 62.55 | 24,573 | +0.65(+1.05%) |
Mar 12, 2024 | 61.71 | 61.96 | 61.55 | 61.90 | 21,454 | +0.30(+0.49%) |
Mar 11, 2024 | 61.50 | 61.70 | 61.26 | 61.60 | 52,467 | -0.11(-0.18%) |
Mar 08, 2024 | 62.32 | 62.61 | 61.53 | 61.71 | 75,887 | -0.39(-0.62%) |
Mar 07, 2024 | 61.92 | 62.18 | 61.92 | 62.09 | 21,139 | +0.37(+0.60%) |
Mar 06, 2024 | 61.98 | 62.05 | 61.48 | 61.73 | 215,104 | +0.01(+0.02%) |
Mar 05, 2024 | 61.56 | 62.08 | 61.56 | 61.72 | 27,547 | -0.08(-0.13%) |
Mar 04, 2024 | 62.08 | 62.30 | 61.76 | 61.80 | 40,277 | -0.10(-0.16%) |
Mar 01, 2024 | 61.72 | 61.92 | 61.25 | 61.90 | 26,084 | +0.31(+0.50%) |
Feb 29, 2024 | 61.51 | 61.72 | 61.25 | 61.59 | 35,335 | +0.36(+0.59%) |
Feb 28, 2024 | 60.89 | 61.44 | 60.89 | 61.23 | 26,112 | +0.02(+0.03%) |
Feb 27, 2024 | 61.10 | 61.30 | 61.00 | 61.21 | 46,484 | +0.71(+1.17%) |
Feb 26, 2024 | 60.58 | 60.90 | 60.44 | 60.50 | 71,484 | -0.15(-0.25%) |
Feb 23, 2024 | 60.45 | 60.95 | 60.25 | 60.65 | 104,478 | +0.33(+0.55%) |
Feb 22, 2024 | 59.93 | 60.44 | 59.90 | 60.32 | 36,794 | +0.91(+1.53%) |
Feb 21, 2024 | 59.31 | 59.64 | 59.10 | 59.41 | 68,611 | -0.06(-0.10%) |
Feb 20, 2024 | 59.42 | 59.51 | 59.21 | 59.47 | 47,243 | -0.39(-0.65%) |
Feb 16, 2024 | 60.02 | 60.37 | 59.79 | 59.86 | 29,389 | -0.49(-0.81%) |
Feb 15, 2024 | 59.86 | 60.40 | 59.86 | 60.35 | 57,301 | +0.73(+1.22%) |
Feb 14, 2024 | 59.24 | 59.65 | 58.89 | 59.62 | 156,877 | +1.08(+1.84%) |
Feb 13, 2024 | 58.60 | 58.79 | 58.15 | 58.54 | 50,394 | -1.56(-2.59%) |
Feb 12, 2024 | 59.34 | 60.26 | 59.34 | 60.10 | 32,339 | +0.78(+1.31%) |
Feb 09, 2024 | 59.17 | 59.47 | 58.94 | 59.32 | 117,334 | +0.04(+0.07%) |
Feb 08, 2024 | 58.80 | 59.29 | 58.80 | 59.28 | 103,593 | +0.68(+1.16%) |
Feb 07, 2024 | 58.70 | 58.80 | 58.28 | 58.60 | 36,164 | +0.12(+0.20%) |
Feb 06, 2024 | 57.90 | 58.53 | 57.90 | 58.48 | 114,346 | +0.62(+1.07%) |
Feb 05, 2024 | 58.15 | 58.15 | 57.52 | 57.86 | 31,787 | -0.74(-1.26%) |
Feb 02, 2024 | 58.08 | 58.88 | 57.86 | 58.60 | 33,844 | +0.09(+0.15%) |
Feb 01, 2024 | 57.83 | 58.55 | 57.35 | 58.51 | 120,381 | +1.04(+1.81%) |
Jan 31, 2024 | 58.17 | 58.45 | 57.47 | 57.47 | 51,254 | -0.92(-1.57%) |
Jan 30, 2024 | 58.44 | 58.71 | 58.39 | 58.39 | 54,992 | -0.27(-0.46%) |
Jan 29, 2024 | 58.14 | 58.70 | 57.98 | 58.66 | 125,409 | +0.50(+0.86%) |
Jan 26, 2024 | 58.23 | 58.38 | 58.06 | 58.16 | 31,268 | +0.13(+0.22%) |
Jan 25, 2024 | 57.68 | 58.03 | 57.49 | 58.03 | 24,317 | +0.89(+1.56%) |
Jan 24, 2024 | 58.18 | 58.18 | 57.10 | 57.14 | 88,103 | -0.48(-0.84%) |
Jan 23, 2024 | 58.06 | 58.06 | 57.41 | 57.63 | 48,431 | -0.14(-0.24%) |
Jan 22, 2024 | 57.59 | 57.96 | 57.53 | 57.76 | 36,193 | +0.45(+0.78%) |
Jan 19, 2024 | 56.57 | 57.44 | 56.57 | 57.31 | 40,495 | +0.29(+0.51%) |
Jan 18, 2024 | 56.75 | 57.05 | 56.34 | 57.02 | 38,399 | +0.62(+1.10%) |
Jan 17, 2024 | 56.14 | 56.41 | 56.05 | 56.40 | 33,339 | -0.30(-0.53%) |
Jan 16, 2024 | 56.40 | 56.70 | 56.08 | 56.70 | 30,770 | -0.10(-0.18%) |
Jan 12, 2024 | 57.82 | 57.84 | 56.74 | 56.80 | 536,262 | -0.86(-1.49%) |
Jan 11, 2024 | 57.55 | 57.67 | 56.94 | 57.66 | 50,852 | -0.07(-0.12%) |
Jan 10, 2024 | 57.63 | 57.87 | 57.33 | 57.73 | 253,701 | +0.24(+0.42%) |
Jan 09, 2024 | 57.16 | 57.71 | 57.16 | 57.49 | 28,593 | -0.26(-0.45%) |
Jan 08, 2024 | 56.95 | 57.80 | 56.85 | 57.75 | 64,749 | +0.91(+1.60%) |
Jan 05, 2024 | 56.69 | 57.32 | 56.67 | 56.84 | 131,145 | +0.30(+0.53%) |
Jan 04, 2024 | 56.51 | 56.92 | 56.42 | 56.54 | 32,422 | +0.00(+0.00%) |
Jan 03, 2024 | 57.68 | 57.68 | 56.54 | 56.54 | 55,212 | -1.78(-3.05%) |