Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 67.18 | 69.78 | 69.74 | 69.06 | 5,517,058 | +2.18(+3.26%) |
Mar 27, 2024 | 65.87 | 66.93 | 65.07 | 66.88 | 1,710,657 | +1.64(+2.51%) |
Mar 26, 2024 | 64.29 | 65.43 | 63.52 | 65.24 | 1,920,607 | +1.48(+2.32%) |
Mar 25, 2024 | 62.05 | 64.46 | 62.00 | 63.76 | 1,803,444 | +1.66(+2.67%) |
Mar 22, 2024 | 62.37 | 62.37 | 60.25 | 62.10 | 1,011,708 | +0.10(+0.16%) |
Mar 21, 2024 | 63.56 | 65.22 | 61.87 | 62.00 | 4,257,157 | -0.66(-1.05%) |
Mar 20, 2024 | 61.77 | 63.15 | 60.20 | 62.66 | 2,469,149 | +0.76(+1.23%) |
Mar 19, 2024 | 58.82 | 62.23 | 58.77 | 61.90 | 2,114,819 | +3.04(+5.16%) |
Mar 18, 2024 | 58.21 | 59.49 | 57.63 | 58.86 | 1,747,880 | +1.15(+1.99%) |
Mar 15, 2024 | 58.13 | 59.49 | 57.48 | 57.71 | 1,854,910 | -0.82(-1.40%) |
Mar 14, 2024 | 60.94 | 61.50 | 57.56 | 58.53 | 1,893,065 | -2.55(-4.17%) |
Mar 13, 2024 | 60.44 | 61.59 | 60.44 | 61.08 | 1,380,808 | +0.38(+0.63%) |
Mar 12, 2024 | 60.73 | 61.36 | 59.92 | 60.70 | 1,819,043 | +0.00(+0.00%) |
Mar 11, 2024 | 59.91 | 61.42 | 59.91 | 60.70 | 1,599,915 | +0.66(+1.10%) |
Mar 08, 2024 | 62.01 | 63.72 | 59.87 | 60.04 | 1,694,389 | -1.42(-2.31%) |
Mar 07, 2024 | 56.74 | 61.62 | 56.31 | 61.46 | 2,422,092 | +5.19(+9.22%) |
Mar 06, 2024 | 59.73 | 59.79 | 56.07 | 56.27 | 2,134,564 | -2.23(-3.81%) |
Mar 05, 2024 | 58.50 | 59.28 | 57.75 | 58.50 | 1,693,844 | -0.70(-1.18%) |
Mar 04, 2024 | 59.01 | 59.81 | 58.10 | 59.20 | 1,278,165 | -0.24(-0.40%) |
Mar 01, 2024 | 57.50 | 60.56 | 57.13 | 59.44 | 2,007,154 | +1.91(+3.32%) |
Feb 29, 2024 | 57.05 | 58.18 | 56.21 | 57.53 | 2,623,293 | +1.22(+2.17%) |
Feb 28, 2024 | 56.87 | 57.41 | 56.05 | 56.31 | 1,628,292 | -0.59(-1.04%) |
Feb 27, 2024 | 57.98 | 57.98 | 56.11 | 56.90 | 3,123,721 | -0.61(-1.06%) |
Feb 26, 2024 | 57.03 | 58.49 | 56.85 | 57.51 | 1,927,625 | -0.02(-0.03%) |
Feb 23, 2024 | 59.75 | 60.11 | 57.33 | 57.53 | 2,951,555 | -1.96(-3.29%) |
Feb 22, 2024 | 61.50 | 63.74 | 58.33 | 59.49 | 4,643,169 | -3.80(-6.00%) |
Feb 21, 2024 | 61.74 | 63.37 | 60.55 | 63.29 | 3,153,697 | +0.55(+0.88%) |
Feb 20, 2024 | 60.01 | 62.79 | 59.51 | 62.74 | 2,183,488 | +1.77(+2.90%) |
Feb 16, 2024 | 60.53 | 61.92 | 60.03 | 60.97 | 1,404,444 | -0.12(-0.20%) |
Feb 15, 2024 | 62.62 | 62.99 | 60.20 | 61.09 | 2,297,058 | -1.00(-1.61%) |
Feb 14, 2024 | 60.28 | 62.14 | 59.76 | 62.09 | 2,134,059 | +2.64(+4.44%) |
Feb 13, 2024 | 60.00 | 60.04 | 58.37 | 59.45 | 2,234,640 | -2.64(-4.25%) |
Feb 12, 2024 | 60.70 | 62.11 | 60.65 | 62.09 | 2,153,368 | +1.45(+2.39%) |
Feb 09, 2024 | 61.34 | 61.50 | 60.34 | 60.64 | 1,772,548 | -0.34(-0.56%) |
Feb 08, 2024 | 61.00 | 61.63 | 60.36 | 60.98 | 1,612,041 | -0.16(-0.26%) |
Feb 07, 2024 | 64.28 | 64.30 | 61.02 | 61.14 | 2,644,411 | -3.46(-5.36%) |
Feb 06, 2024 | 62.64 | 64.64 | 62.14 | 64.60 | 1,490,913 | +2.16(+3.46%) |
Feb 05, 2024 | 63.01 | 63.12 | 61.93 | 62.44 | 1,679,794 | -1.61(-2.51%) |
Feb 02, 2024 | 62.49 | 64.47 | 60.90 | 64.05 | 2,015,471 | +0.12(+0.19%) |
Feb 01, 2024 | 66.50 | 66.64 | 63.41 | 63.93 | 2,873,252 | -1.47(-2.25%) |
Jan 31, 2024 | 65.28 | 67.06 | 64.96 | 65.40 | 3,250,789 | -0.28(-0.43%) |
Jan 30, 2024 | 66.13 | 66.42 | 64.80 | 65.68 | 2,168,805 | -1.18(-1.76%) |
Jan 29, 2024 | 64.18 | 66.90 | 63.78 | 66.86 | 1,462,795 | +2.58(+4.01%) |
Jan 26, 2024 | 64.79 | 65.70 | 64.15 | 64.28 | 732,726 | +0.02(+0.03%) |
Jan 25, 2024 | 64.50 | 64.97 | 63.45 | 64.26 | 1,054,504 | +0.04(+0.06%) |
Jan 24, 2024 | 66.34 | 66.52 | 64.18 | 64.22 | 754,308 | -1.44(-2.19%) |
Jan 23, 2024 | 66.85 | 67.15 | 64.69 | 65.66 | 797,315 | -0.35(-0.53%) |
Jan 22, 2024 | 66.50 | 68.22 | 65.42 | 66.01 | 1,374,684 | +0.16(+0.24%) |
Jan 19, 2024 | 65.02 | 66.33 | 64.40 | 65.85 | 1,234,683 | +0.65(+1.00%) |
Jan 18, 2024 | 64.54 | 65.51 | 63.09 | 65.20 | 1,637,155 | +1.13(+1.76%) |
Jan 17, 2024 | 64.67 | 65.35 | 63.05 | 64.07 | 1,570,904 | -1.94(-2.94%) |
Jan 16, 2024 | 66.13 | 66.14 | 65.22 | 66.01 | 1,803,094 | -1.11(-1.65%) |
Jan 12, 2024 | 68.34 | 70.25 | 67.07 | 67.12 | 1,256,339 | -1.52(-2.21%) |
Jan 11, 2024 | 69.59 | 70.55 | 68.34 | 68.64 | 2,197,543 | -1.47(-2.10%) |
Jan 10, 2024 | 70.37 | 70.48 | 69.12 | 70.11 | 1,705,651 | +0.53(+0.76%) |
Jan 09, 2024 | 69.14 | 70.24 | 68.01 | 69.58 | 1,920,322 | -0.99(-1.40%) |
Jan 08, 2024 | 70.50 | 70.74 | 67.08 | 70.57 | 3,370,872 | -2.63(-3.59%) |
Jan 05, 2024 | 70.24 | 73.67 | 70.13 | 73.20 | 2,145,385 | +1.97(+2.77%) |
Jan 04, 2024 | 69.29 | 71.85 | 69.01 | 71.23 | 1,827,036 | +1.29(+1.84%) |
Jan 03, 2024 | 72.17 | 72.36 | 69.33 | 69.94 | 1,729,333 | -3.83(-5.19%) |