Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 62.32 | 62.99 | 61.99 | 62.39 | 268,979 | -0.01(-0.02%) |
Mar 27, 2024 | 60.51 | 62.41 | 60.37 | 62.40 | 260,744 | +2.44(+4.07%) |
Mar 26, 2024 | 61.11 | 61.11 | 59.93 | 59.96 | 148,941 | -0.50(-0.83%) |
Mar 25, 2024 | 60.35 | 61.30 | 60.35 | 60.46 | 148,810 | +0.36(+0.60%) |
Mar 22, 2024 | 62.32 | 62.32 | 60.05 | 60.10 | 195,795 | -1.93(-3.11%) |
Mar 21, 2024 | 61.65 | 62.66 | 61.26 | 62.03 | 255,937 | +0.88(+1.44%) |
Mar 20, 2024 | 59.10 | 61.78 | 59.10 | 61.15 | 288,581 | +1.71(+2.88%) |
Mar 19, 2024 | 59.10 | 60.28 | 59.10 | 59.44 | 252,565 | +0.08(+0.13%) |
Mar 18, 2024 | 59.14 | 59.63 | 58.60 | 59.36 | 305,556 | +0.06(+0.10%) |
Mar 15, 2024 | 59.14 | 60.47 | 59.14 | 59.30 | 1,080,443 | -0.10(-0.17%) |
Mar 14, 2024 | 60.70 | 60.81 | 59.04 | 59.40 | 272,852 | -1.96(-3.19%) |
Mar 13, 2024 | 61.30 | 62.43 | 61.12 | 61.36 | 200,870 | -0.11(-0.18%) |
Mar 12, 2024 | 62.11 | 62.57 | 60.87 | 61.47 | 253,680 | -0.76(-1.22%) |
Mar 11, 2024 | 62.80 | 63.33 | 62.08 | 62.23 | 298,925 | -0.53(-0.84%) |
Mar 08, 2024 | 63.30 | 64.35 | 62.44 | 62.76 | 300,190 | -0.43(-0.68%) |
Mar 07, 2024 | 63.33 | 63.77 | 62.70 | 63.19 | 251,938 | +0.69(+1.10%) |
Mar 06, 2024 | 63.16 | 64.29 | 61.82 | 62.50 | 413,381 | -0.74(-1.17%) |
Mar 05, 2024 | 59.93 | 63.62 | 59.93 | 63.24 | 406,357 | +3.07(+5.10%) |
Mar 04, 2024 | 60.91 | 61.73 | 59.84 | 60.17 | 325,380 | +0.04(+0.07%) |
Mar 01, 2024 | 59.76 | 60.20 | 58.38 | 60.13 | 217,089 | -0.15(-0.25%) |
Feb 29, 2024 | 59.66 | 60.66 | 59.23 | 60.28 | 376,141 | +1.76(+3.01%) |
Feb 28, 2024 | 58.95 | 59.75 | 58.50 | 58.52 | 369,758 | -1.08(-1.81%) |
Feb 27, 2024 | 60.27 | 60.75 | 59.33 | 59.60 | 220,314 | -0.14(-0.23%) |
Feb 26, 2024 | 60.08 | 60.92 | 59.31 | 59.74 | 165,848 | -0.75(-1.24%) |
Feb 23, 2024 | 60.61 | 61.16 | 59.95 | 60.49 | 138,387 | -0.25(-0.41%) |
Feb 22, 2024 | 60.29 | 61.05 | 60.17 | 60.74 | 253,309 | +0.07(+0.11%) |
Feb 21, 2024 | 60.96 | 61.09 | 60.35 | 60.67 | 261,751 | -0.35(-0.57%) |
Feb 20, 2024 | 60.68 | 61.66 | 60.68 | 61.01 | 220,577 | -0.74(-1.20%) |
Feb 16, 2024 | 61.15 | 62.28 | 60.88 | 61.75 | 240,044 | -0.60(-0.97%) |
Feb 15, 2024 | 60.42 | 62.76 | 60.30 | 62.36 | 335,833 | +2.42(+4.04%) |
Feb 14, 2024 | 60.18 | 60.65 | 58.96 | 59.94 | 268,936 | +0.77(+1.30%) |
Feb 13, 2024 | 58.79 | 59.41 | 57.76 | 59.17 | 465,659 | -1.99(-3.25%) |
Feb 12, 2024 | 60.93 | 62.28 | 60.78 | 61.15 | 301,566 | +0.15(+0.24%) |
Feb 09, 2024 | 60.60 | 61.48 | 59.94 | 61.00 | 476,931 | +0.59(+0.98%) |
Feb 08, 2024 | 59.30 | 60.42 | 59.26 | 60.41 | 320,608 | +0.82(+1.38%) |
Feb 07, 2024 | 60.13 | 60.36 | 58.28 | 59.59 | 366,228 | -0.15(-0.25%) |
Feb 06, 2024 | 60.27 | 60.88 | 59.44 | 59.74 | 332,018 | -0.53(-0.89%) |
Feb 05, 2024 | 60.34 | 60.87 | 59.12 | 60.27 | 444,409 | -0.92(-1.50%) |
Feb 02, 2024 | 60.08 | 61.98 | 59.66 | 61.19 | 725,221 | -0.36(-0.58%) |
Feb 01, 2024 | 62.96 | 63.51 | 59.29 | 61.55 | 460,383 | -0.95(-1.52%) |
Jan 31, 2024 | 62.76 | 65.79 | 62.12 | 62.50 | 431,029 | -2.75(-4.21%) |
Jan 30, 2024 | 65.28 | 65.92 | 64.98 | 65.24 | 253,376 | -0.68(-1.03%) |
Jan 29, 2024 | 64.31 | 65.97 | 63.87 | 65.93 | 399,152 | +1.88(+2.93%) |
Jan 26, 2024 | 64.33 | 65.57 | 63.78 | 64.05 | 295,561 | -0.02(-0.03%) |
Jan 25, 2024 | 63.69 | 64.54 | 61.88 | 64.07 | 793,820 | +1.34(+2.14%) |
Jan 24, 2024 | 64.73 | 65.75 | 62.56 | 62.72 | 888,750 | -1.06(-1.66%) |
Jan 23, 2024 | 67.10 | 67.41 | 63.75 | 63.78 | 752,875 | -3.62(-5.37%) |
Jan 22, 2024 | 65.72 | 68.60 | 65.50 | 67.40 | 755,429 | -0.01(-0.01%) |
Jan 19, 2024 | 66.31 | 67.44 | 65.38 | 67.41 | 360,392 | +1.17(+1.76%) |
Jan 18, 2024 | 66.17 | 66.74 | 65.30 | 66.24 | 272,572 | +0.59(+0.90%) |
Jan 17, 2024 | 64.63 | 66.40 | 64.22 | 65.65 | 252,605 | -0.53(-0.81%) |
Jan 16, 2024 | 66.28 | 67.77 | 66.02 | 66.18 | 256,707 | -1.31(-1.95%) |
Jan 12, 2024 | 68.63 | 68.94 | 66.81 | 67.50 | 309,889 | -0.34(-0.50%) |
Jan 11, 2024 | 67.94 | 67.97 | 66.07 | 67.83 | 526,719 | -0.73(-1.07%) |
Jan 10, 2024 | 69.19 | 69.67 | 68.22 | 68.56 | 453,480 | -0.92(-1.32%) |
Jan 09, 2024 | 68.92 | 69.81 | 68.35 | 69.48 | 281,576 | -0.08(-0.11%) |
Jan 08, 2024 | 69.26 | 69.93 | 69.17 | 69.56 | 270,467 | -0.06(-0.09%) |
Jan 05, 2024 | 68.13 | 70.03 | 68.13 | 69.62 | 294,791 | +0.59(+0.86%) |
Jan 04, 2024 | 68.87 | 69.89 | 68.85 | 69.03 | 298,863 | +0.02(+0.03%) |
Jan 03, 2024 | 70.50 | 70.51 | 67.96 | 69.01 | 379,436 | -2.71(-3.78%) |