Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 61.41 | 62.20 | 62.20 | 62.17 | 678,418 | +0.86(+1.40%) |
Mar 27, 2024 | 60.65 | 61.41 | 60.62 | 61.31 | 628,151 | +1.14(+1.89%) |
Mar 26, 2024 | 60.30 | 60.92 | 60.14 | 60.17 | 590,599 | -0.09(-0.15%) |
Mar 25, 2024 | 59.83 | 60.96 | 59.83 | 60.26 | 583,143 | +0.10(+0.17%) |
Mar 22, 2024 | 60.52 | 60.57 | 59.91 | 60.16 | 555,393 | -0.09(-0.15%) |
Mar 21, 2024 | 60.50 | 60.75 | 60.02 | 60.25 | 933,753 | +0.64(+1.07%) |
Mar 20, 2024 | 57.84 | 59.91 | 57.36 | 59.61 | 804,684 | +1.85(+3.20%) |
Mar 19, 2024 | 55.78 | 57.84 | 55.78 | 57.76 | 881,180 | +1.94(+3.48%) |
Mar 18, 2024 | 56.91 | 57.34 | 55.68 | 55.82 | 784,634 | -0.64(-1.13%) |
Mar 15, 2024 | 56.13 | 57.34 | 56.13 | 56.46 | 1,940,908 | -0.32(-0.56%) |
Mar 14, 2024 | 58.28 | 58.98 | 56.04 | 56.78 | 778,256 | -2.37(-4.01%) |
Mar 13, 2024 | 58.18 | 59.83 | 58.08 | 59.15 | 766,083 | +1.05(+1.81%) |
Mar 12, 2024 | 57.61 | 58.34 | 57.00 | 58.10 | 450,391 | +0.41(+0.71%) |
Mar 11, 2024 | 57.95 | 58.14 | 56.90 | 57.69 | 597,288 | -0.50(-0.86%) |
Mar 08, 2024 | 58.87 | 59.57 | 57.95 | 58.19 | 518,729 | -0.23(-0.39%) |
Mar 07, 2024 | 57.80 | 59.08 | 57.65 | 58.42 | 1,054,409 | +1.47(+2.58%) |
Mar 06, 2024 | 57.97 | 57.97 | 56.77 | 56.95 | 805,098 | +0.24(+0.42%) |
Mar 05, 2024 | 57.57 | 58.27 | 56.41 | 56.71 | 659,692 | -0.90(-1.56%) |
Mar 04, 2024 | 58.29 | 58.83 | 57.44 | 57.61 | 725,893 | -0.09(-0.16%) |
Mar 01, 2024 | 56.47 | 57.77 | 56.32 | 57.70 | 627,924 | +1.09(+1.93%) |
Feb 29, 2024 | 55.77 | 56.72 | 55.77 | 56.61 | 810,448 | +1.37(+2.48%) |
Feb 28, 2024 | 55.56 | 55.98 | 55.09 | 55.24 | 608,088 | -0.51(-0.91%) |
Feb 27, 2024 | 56.80 | 56.84 | 55.74 | 55.75 | 912,387 | -0.46(-0.82%) |
Feb 26, 2024 | 56.12 | 56.75 | 56.03 | 56.21 | 686,342 | -0.27(-0.48%) |
Feb 23, 2024 | 55.87 | 56.88 | 55.87 | 56.48 | 664,252 | +0.55(+0.98%) |
Feb 22, 2024 | 55.49 | 56.11 | 55.44 | 55.93 | 806,249 | +0.38(+0.68%) |
Feb 21, 2024 | 54.91 | 56.07 | 54.38 | 55.55 | 1,196,691 | +1.33(+2.45%) |
Feb 20, 2024 | 53.72 | 54.56 | 53.70 | 54.22 | 1,107,206 | -0.53(-0.97%) |
Feb 16, 2024 | 56.30 | 56.50 | 54.71 | 54.75 | 834,219 | -2.50(-4.37%) |
Feb 15, 2024 | 56.47 | 57.35 | 55.98 | 57.25 | 917,944 | +1.25(+2.23%) |
Feb 14, 2024 | 54.10 | 56.03 | 53.67 | 56.00 | 1,442,601 | +2.95(+5.56%) |
Feb 13, 2024 | 53.37 | 53.88 | 52.72 | 53.05 | 1,095,786 | -2.88(-5.15%) |
Feb 12, 2024 | 54.10 | 56.11 | 54.10 | 55.93 | 732,414 | +2.02(+3.75%) |
Feb 09, 2024 | 53.64 | 53.99 | 52.99 | 53.91 | 586,798 | +0.30(+0.56%) |
Feb 08, 2024 | 52.99 | 53.68 | 52.73 | 53.61 | 841,276 | +0.77(+1.46%) |
Feb 07, 2024 | 52.86 | 53.05 | 52.39 | 52.84 | 708,774 | +0.62(+1.19%) |
Feb 06, 2024 | 52.22 | 52.67 | 51.54 | 52.22 | 483,665 | +0.02(+0.04%) |
Feb 05, 2024 | 51.56 | 52.44 | 51.18 | 52.20 | 544,664 | -0.19(-0.36%) |
Feb 02, 2024 | 51.84 | 52.99 | 51.51 | 52.39 | 755,985 | -0.47(-0.89%) |
Feb 01, 2024 | 52.64 | 53.30 | 51.73 | 52.86 | 654,002 | +0.72(+1.38%) |
Jan 31, 2024 | 52.44 | 53.57 | 52.07 | 52.14 | 666,975 | -0.71(-1.34%) |
Jan 30, 2024 | 53.06 | 53.82 | 52.75 | 52.85 | 859,967 | -0.14(-0.26%) |
Jan 29, 2024 | 52.28 | 53.33 | 52.11 | 52.99 | 543,184 | +0.65(+1.24%) |
Jan 26, 2024 | 52.44 | 53.01 | 52.19 | 52.34 | 433,552 | -0.23(-0.44%) |
Jan 25, 2024 | 52.19 | 52.59 | 51.71 | 52.57 | 1,132,796 | +1.48(+2.90%) |
Jan 24, 2024 | 52.87 | 52.91 | 50.99 | 51.09 | 718,694 | -1.12(-2.15%) |
Jan 23, 2024 | 54.42 | 54.92 | 51.89 | 52.21 | 1,308,186 | -3.18(-5.74%) |
Jan 22, 2024 | 54.49 | 55.47 | 54.05 | 55.39 | 906,915 | +1.38(+2.56%) |
Jan 19, 2024 | 53.58 | 54.09 | 52.70 | 54.01 | 655,000 | +0.66(+1.24%) |
Jan 18, 2024 | 52.79 | 53.74 | 52.51 | 53.35 | 974,215 | +1.80(+3.49%) |
Jan 17, 2024 | 50.68 | 51.64 | 50.68 | 51.55 | 848,342 | +0.23(+0.45%) |
Jan 16, 2024 | 51.18 | 51.50 | 50.78 | 51.32 | 747,101 | -0.50(-0.96%) |
Jan 12, 2024 | 53.10 | 53.10 | 51.34 | 51.82 | 699,496 | -0.25(-0.48%) |
Jan 11, 2024 | 51.51 | 52.08 | 50.96 | 52.07 | 642,311 | -0.01(-0.02%) |
Jan 10, 2024 | 51.93 | 52.61 | 51.88 | 52.08 | 608,247 | +0.52(+1.01%) |
Jan 09, 2024 | 51.08 | 51.69 | 51.00 | 51.56 | 574,386 | -0.25(-0.48%) |
Jan 08, 2024 | 51.07 | 51.96 | 50.77 | 51.81 | 572,632 | +1.15(+2.27%) |
Jan 05, 2024 | 50.27 | 51.54 | 50.00 | 50.66 | 843,590 | -0.05(-0.10%) |
Jan 04, 2024 | 50.87 | 51.38 | 50.66 | 50.71 | 830,234 | -0.25(-0.49%) |
Jan 03, 2024 | 51.59 | 52.00 | 50.94 | 50.96 | 816,120 | -1.75(-3.32%) |