Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 62.90 | 65.30 | 65.30 | 65.06 | 701,104 | +2.27(+3.62%) |
Mar 27, 2024 | 61.93 | 62.97 | 61.64 | 62.79 | 140,206 | +1.35(+2.20%) |
Mar 26, 2024 | 61.57 | 62.12 | 61.22 | 61.44 | 115,042 | -0.06(-0.10%) |
Mar 25, 2024 | 62.77 | 63.20 | 61.48 | 61.50 | 204,771 | -0.89(-1.43%) |
Mar 22, 2024 | 63.23 | 63.44 | 61.84 | 62.39 | 258,240 | -0.63(-1.00%) |
Mar 21, 2024 | 61.88 | 63.60 | 61.80 | 63.02 | 244,533 | +1.75(+2.86%) |
Mar 20, 2024 | 59.42 | 61.67 | 59.35 | 61.27 | 204,629 | +1.50(+2.51%) |
Mar 19, 2024 | 59.12 | 60.04 | 59.12 | 59.77 | 140,846 | +0.44(+0.74%) |
Mar 18, 2024 | 60.61 | 60.65 | 59.13 | 59.33 | 260,099 | -1.29(-2.13%) |
Mar 15, 2024 | 59.90 | 60.93 | 59.48 | 60.62 | 1,243,643 | +0.78(+1.30%) |
Mar 14, 2024 | 60.71 | 60.96 | 59.40 | 59.84 | 300,123 | -1.04(-1.72%) |
Mar 13, 2024 | 60.16 | 61.07 | 59.93 | 60.88 | 172,240 | +0.61(+1.00%) |
Mar 12, 2024 | 60.74 | 60.74 | 59.78 | 60.28 | 132,459 | -0.50(-0.82%) |
Mar 11, 2024 | 60.46 | 61.18 | 60.18 | 60.78 | 199,937 | -0.02(-0.03%) |
Mar 08, 2024 | 61.29 | 62.00 | 59.92 | 60.80 | 320,607 | -0.72(-1.18%) |
Mar 07, 2024 | 62.79 | 63.34 | 61.39 | 61.52 | 233,517 | -0.77(-1.24%) |
Mar 06, 2024 | 61.96 | 62.53 | 60.97 | 62.29 | 238,339 | +0.89(+1.45%) |
Mar 05, 2024 | 61.56 | 62.16 | 61.25 | 61.40 | 185,134 | -0.42(-0.67%) |
Mar 04, 2024 | 62.45 | 63.13 | 61.45 | 61.82 | 290,540 | -0.92(-1.47%) |
Mar 01, 2024 | 62.52 | 62.79 | 61.77 | 62.74 | 173,215 | +0.25(+0.40%) |
Feb 29, 2024 | 62.16 | 62.74 | 61.83 | 62.49 | 157,025 | +1.36(+2.22%) |
Feb 28, 2024 | 60.64 | 61.51 | 60.64 | 61.13 | 139,374 | +0.02(+0.03%) |
Feb 27, 2024 | 60.92 | 61.37 | 60.42 | 61.11 | 169,163 | +0.24(+0.39%) |
Feb 26, 2024 | 60.61 | 61.14 | 60.46 | 60.88 | 123,282 | -0.01(-0.02%) |
Feb 23, 2024 | 59.99 | 61.06 | 59.80 | 60.88 | 147,447 | +0.82(+1.37%) |
Feb 22, 2024 | 61.36 | 61.90 | 59.77 | 60.06 | 217,431 | -1.51(-2.45%) |
Feb 21, 2024 | 60.94 | 61.65 | 60.80 | 61.57 | 162,547 | +0.51(+0.83%) |
Feb 20, 2024 | 61.39 | 62.16 | 60.91 | 61.06 | 143,140 | -0.61(-0.98%) |
Feb 16, 2024 | 62.03 | 62.62 | 61.59 | 61.67 | 165,289 | -1.05(-1.68%) |
Feb 15, 2024 | 61.00 | 63.01 | 61.00 | 62.72 | 246,502 | +2.08(+3.44%) |
Feb 14, 2024 | 60.86 | 61.28 | 60.42 | 60.64 | 246,413 | +0.23(+0.38%) |
Feb 13, 2024 | 60.18 | 60.97 | 59.52 | 60.41 | 375,557 | -1.74(-2.79%) |
Feb 12, 2024 | 59.91 | 62.39 | 59.91 | 62.15 | 240,523 | +2.24(+3.74%) |
Feb 09, 2024 | 59.44 | 60.46 | 58.54 | 59.90 | 227,662 | +0.61(+1.02%) |
Feb 08, 2024 | 59.46 | 60.12 | 55.73 | 59.30 | 404,425 | +0.15(+0.25%) |
Feb 07, 2024 | 60.23 | 60.23 | 58.68 | 59.15 | 286,820 | -0.90(-1.50%) |
Feb 06, 2024 | 60.90 | 61.43 | 59.15 | 60.05 | 204,338 | -0.84(-1.39%) |
Feb 05, 2024 | 61.12 | 61.63 | 60.61 | 60.89 | 178,059 | -0.94(-1.52%) |
Feb 02, 2024 | 61.45 | 62.41 | 61.20 | 61.84 | 105,536 | -0.02(-0.03%) |
Feb 01, 2024 | 61.40 | 62.17 | 60.17 | 61.86 | 129,785 | +0.67(+1.10%) |
Jan 31, 2024 | 62.99 | 63.38 | 60.92 | 61.18 | 233,508 | -1.75(-2.78%) |
Jan 30, 2024 | 62.82 | 63.27 | 62.48 | 62.93 | 98,683 | -0.08(-0.13%) |
Jan 29, 2024 | 61.63 | 63.02 | 61.39 | 63.01 | 123,520 | +1.28(+2.07%) |
Jan 26, 2024 | 61.58 | 62.02 | 61.35 | 61.73 | 106,846 | +0.66(+1.09%) |
Jan 25, 2024 | 61.33 | 61.52 | 60.00 | 61.06 | 212,535 | +0.38(+0.62%) |
Jan 24, 2024 | 60.46 | 60.93 | 59.93 | 60.69 | 252,518 | +0.80(+1.34%) |
Jan 23, 2024 | 60.42 | 60.53 | 59.25 | 59.88 | 203,835 | -0.06(-0.10%) |
Jan 22, 2024 | 58.88 | 60.02 | 58.49 | 59.94 | 225,923 | +1.54(+2.63%) |
Jan 19, 2024 | 57.18 | 58.40 | 56.89 | 58.40 | 191,823 | +1.36(+2.38%) |
Jan 18, 2024 | 57.03 | 57.64 | 56.21 | 57.05 | 364,546 | +0.20(+0.35%) |
Jan 17, 2024 | 56.58 | 57.25 | 56.46 | 56.85 | 201,370 | -0.56(-0.97%) |
Jan 16, 2024 | 57.26 | 57.64 | 56.87 | 57.40 | 146,895 | -0.42(-0.72%) |
Jan 12, 2024 | 57.96 | 58.07 | 57.15 | 57.82 | 211,328 | +0.32(+0.55%) |
Jan 11, 2024 | 57.21 | 57.56 | 56.24 | 57.50 | 227,858 | +0.04(+0.07%) |
Jan 10, 2024 | 58.13 | 58.31 | 56.82 | 57.46 | 281,012 | -0.82(-1.41%) |
Jan 09, 2024 | 57.99 | 58.65 | 57.78 | 58.29 | 152,574 | -0.61(-1.03%) |
Jan 08, 2024 | 57.79 | 58.90 | 57.69 | 58.89 | 173,122 | +1.21(+2.10%) |
Jan 05, 2024 | 57.00 | 57.93 | 56.95 | 57.68 | 226,879 | +0.35(+0.61%) |
Jan 04, 2024 | 57.28 | 57.41 | 56.63 | 57.33 | 188,764 | +0.40(+0.70%) |
Jan 03, 2024 | 56.90 | 57.82 | 56.45 | 56.94 | 352,585 | -0.63(-1.09%) |