Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 64.02 | 64.27 | 63.86 | 64.01 | 44,852 | +0.80(+1.27%) |
Mar 27, 2024 | 63.57 | 63.58 | 63.17 | 63.21 | 48,621 | -0.11(-0.17%) |
Mar 26, 2024 | 63.33 | 63.38 | 63.15 | 63.32 | 26,198 | +0.47(+0.75%) |
Mar 25, 2024 | 63.10 | 63.14 | 62.85 | 62.85 | 41,265 | +0.00(+0.00%) |
Mar 22, 2024 | 63.15 | 63.18 | 62.81 | 62.85 | 28,242 | +0.18(+0.29%) |
Mar 21, 2024 | 62.89 | 62.89 | 62.66 | 62.67 | 31,480 | +0.57(+0.92%) |
Mar 20, 2024 | 62.08 | 62.29 | 61.82 | 62.10 | 31,868 | +0.48(+0.78%) |
Mar 19, 2024 | 61.85 | 61.85 | 61.44 | 61.62 | 33,575 | -0.78(-1.25%) |
Mar 18, 2024 | 62.55 | 62.55 | 62.36 | 62.40 | 17,752 | +0.06(+0.10%) |
Mar 15, 2024 | 62.59 | 62.60 | 62.25 | 62.34 | 31,392 | -0.04(-0.06%) |
Mar 14, 2024 | 62.67 | 62.67 | 62.22 | 62.38 | 19,606 | +0.65(+1.05%) |
Mar 13, 2024 | 62.02 | 62.02 | 61.51 | 61.73 | 63,394 | -1.45(-2.30%) |
Mar 12, 2024 | 63.50 | 63.50 | 63.06 | 63.18 | 38,657 | -0.50(-0.79%) |
Mar 11, 2024 | 63.80 | 63.81 | 63.50 | 63.68 | 83,921 | -0.59(-0.92%) |
Mar 08, 2024 | 64.41 | 64.54 | 64.12 | 64.27 | 63,246 | -0.08(-0.12%) |
Mar 07, 2024 | 64.03 | 64.38 | 63.95 | 64.35 | 334,171 | +0.55(+0.86%) |
Mar 06, 2024 | 63.82 | 63.89 | 63.52 | 63.80 | 17,612 | +0.44(+0.69%) |
Mar 05, 2024 | 63.54 | 63.62 | 63.33 | 63.36 | 30,003 | -0.34(-0.53%) |
Mar 04, 2024 | 63.64 | 63.86 | 63.37 | 63.70 | 50,335 | +0.01(+0.02%) |
Mar 01, 2024 | 63.63 | 63.96 | 63.59 | 63.69 | 57,938 | +1.18(+1.89%) |
Feb 29, 2024 | 62.56 | 62.59 | 62.25 | 62.51 | 23,596 | +0.27(+0.43%) |
Feb 28, 2024 | 62.71 | 62.71 | 62.05 | 62.24 | 45,291 | -0.99(-1.57%) |
Feb 27, 2024 | 63.25 | 63.33 | 63.02 | 63.23 | 33,957 | -0.09(-0.14%) |
Feb 26, 2024 | 63.25 | 63.39 | 63.00 | 63.32 | 29,691 | -0.11(-0.17%) |
Feb 23, 2024 | 63.32 | 63.63 | 63.21 | 63.43 | 52,029 | +0.07(+0.11%) |
Feb 22, 2024 | 63.11 | 63.38 | 63.03 | 63.36 | 27,340 | +0.90(+1.43%) |
Feb 21, 2024 | 62.45 | 62.59 | 62.33 | 62.46 | 23,718 | -0.51(-0.80%) |
Feb 20, 2024 | 62.74 | 63.01 | 62.67 | 62.97 | 32,124 | +0.39(+0.62%) |
Feb 16, 2024 | 62.29 | 62.69 | 62.24 | 62.58 | 27,723 | +0.60(+0.96%) |
Feb 15, 2024 | 61.71 | 61.99 | 61.70 | 61.98 | 32,180 | +0.57(+0.92%) |
Feb 14, 2024 | 61.40 | 61.60 | 61.36 | 61.42 | 36,109 | +1.14(+1.89%) |
Feb 13, 2024 | 60.50 | 60.50 | 60.03 | 60.28 | 51,846 | -0.62(-1.02%) |
Feb 12, 2024 | 60.84 | 61.03 | 60.69 | 60.90 | 43,371 | -0.30(-0.49%) |
Feb 09, 2024 | 61.60 | 61.60 | 60.78 | 61.20 | 19,346 | +0.39(+0.65%) |
Feb 08, 2024 | 61.08 | 61.08 | 60.61 | 60.81 | 25,068 | -0.67(-1.09%) |
Feb 07, 2024 | 61.35 | 61.55 | 61.31 | 61.47 | 40,979 | +0.68(+1.11%) |
Feb 06, 2024 | 60.70 | 60.85 | 60.54 | 60.80 | 44,924 | +0.72(+1.21%) |
Feb 05, 2024 | 60.17 | 60.19 | 59.89 | 60.07 | 20,002 | -0.21(-0.34%) |
Feb 02, 2024 | 60.15 | 60.42 | 59.91 | 60.28 | 36,214 | -0.19(-0.31%) |
Feb 01, 2024 | 60.19 | 60.67 | 60.00 | 60.47 | 76,635 | +0.76(+1.27%) |
Jan 31, 2024 | 59.72 | 60.04 | 59.54 | 59.71 | 42,588 | +0.36(+0.60%) |
Jan 30, 2024 | 59.15 | 59.41 | 59.01 | 59.35 | 16,156 | -0.40(-0.67%) |
Jan 29, 2024 | 59.53 | 59.75 | 59.44 | 59.75 | 11,089 | +0.83(+1.41%) |
Jan 26, 2024 | 59.00 | 59.23 | 58.92 | 58.92 | 20,825 | -0.32(-0.54%) |
Jan 25, 2024 | 59.19 | 59.29 | 59.07 | 59.24 | 24,854 | +0.10(+0.17%) |
Jan 24, 2024 | 59.34 | 59.34 | 59.01 | 59.14 | 18,437 | +0.68(+1.16%) |
Jan 23, 2024 | 58.50 | 58.50 | 58.25 | 58.46 | 33,710 | -1.09(-1.83%) |
Jan 22, 2024 | 59.45 | 59.74 | 59.45 | 59.55 | 34,182 | -0.04(-0.07%) |
Jan 19, 2024 | 59.39 | 59.68 | 59.19 | 59.59 | 64,269 | +1.02(+1.75%) |
Jan 18, 2024 | 58.62 | 58.66 | 58.38 | 58.57 | 35,065 | +0.02(+0.03%) |
Jan 17, 2024 | 58.62 | 58.63 | 58.31 | 58.55 | 33,671 | -0.85(-1.44%) |
Jan 16, 2024 | 59.61 | 59.61 | 59.25 | 59.40 | 28,064 | -0.62(-1.03%) |
Jan 12, 2024 | 59.99 | 60.19 | 59.89 | 60.02 | 33,998 | +0.61(+1.02%) |
Jan 11, 2024 | 59.43 | 59.51 | 59.11 | 59.42 | 25,950 | +0.12(+0.20%) |
Jan 10, 2024 | 59.23 | 59.34 | 59.12 | 59.29 | 12,721 | +0.29(+0.50%) |
Jan 09, 2024 | 58.96 | 59.11 | 58.83 | 59.00 | 21,269 | -0.16(-0.27%) |
Jan 08, 2024 | 58.82 | 59.19 | 58.82 | 59.16 | 42,628 | -0.22(-0.37%) |
Jan 05, 2024 | 59.28 | 59.51 | 59.28 | 59.38 | 11,312 | +0.43(+0.73%) |
Jan 04, 2024 | 59.02 | 59.17 | 58.91 | 58.95 | 23,431 | +0.50(+0.86%) |
Jan 03, 2024 | 58.43 | 58.57 | 58.31 | 58.45 | 10,805 | -0.12(-0.20%) |