Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 62.33 | 60.59 | 60.52 | 60.63 | 1,181,810 | -1.37(-2.21%) |
Mar 27, 2024 | 59.69 | 62.30 | 59.00 | 61.99 | 1,115,769 | +2.60(+4.37%) |
Mar 26, 2024 | 59.08 | 61.42 | 58.40 | 59.40 | 1,241,462 | +1.53(+2.64%) |
Mar 25, 2024 | 56.82 | 58.69 | 56.82 | 57.87 | 801,714 | +1.40(+2.48%) |
Mar 22, 2024 | 56.38 | 57.52 | 56.38 | 56.47 | 719,192 | +0.06(+0.11%) |
Mar 21, 2024 | 56.11 | 56.56 | 55.49 | 56.41 | 563,533 | +0.89(+1.60%) |
Mar 20, 2024 | 55.28 | 55.77 | 53.94 | 55.52 | 721,783 | -0.12(-0.22%) |
Mar 19, 2024 | 54.13 | 55.78 | 53.70 | 55.64 | 836,454 | +1.72(+3.19%) |
Mar 18, 2024 | 54.15 | 54.70 | 52.79 | 53.92 | 843,191 | +0.23(+0.43%) |
Mar 15, 2024 | 53.00 | 54.13 | 51.94 | 53.69 | 3,349,291 | +0.73(+1.38%) |
Mar 14, 2024 | 53.09 | 53.22 | 52.00 | 52.97 | 1,348,166 | -0.82(-1.52%) |
Mar 13, 2024 | 54.80 | 54.93 | 53.16 | 53.78 | 1,422,572 | -0.94(-1.72%) |
Mar 12, 2024 | 56.85 | 56.92 | 54.07 | 54.72 | 1,138,395 | -2.19(-3.84%) |
Mar 11, 2024 | 60.43 | 60.83 | 55.61 | 56.91 | 1,236,061 | -3.97(-6.51%) |
Mar 08, 2024 | 61.30 | 62.30 | 60.59 | 60.88 | 544,949 | -0.38(-0.62%) |
Mar 07, 2024 | 60.53 | 62.16 | 60.53 | 61.26 | 698,306 | +1.26(+2.10%) |
Mar 06, 2024 | 59.32 | 60.62 | 59.12 | 60.00 | 526,711 | +1.31(+2.23%) |
Mar 05, 2024 | 58.93 | 60.60 | 58.19 | 58.69 | 691,220 | -0.36(-0.61%) |
Mar 04, 2024 | 57.57 | 59.73 | 57.17 | 59.05 | 817,183 | +1.58(+2.75%) |
Mar 01, 2024 | 57.51 | 58.22 | 56.80 | 57.47 | 837,479 | +0.57(+1.00%) |
Feb 29, 2024 | 57.34 | 57.60 | 55.63 | 56.90 | 1,941,367 | +0.40(+0.71%) |
Feb 28, 2024 | 59.10 | 59.62 | 56.40 | 56.50 | 1,018,121 | -2.47(-4.18%) |
Feb 27, 2024 | 58.56 | 59.57 | 58.11 | 58.97 | 713,897 | +0.70(+1.21%) |
Feb 26, 2024 | 57.14 | 59.34 | 57.12 | 58.26 | 617,787 | +0.99(+1.73%) |
Feb 23, 2024 | 56.80 | 58.07 | 56.18 | 57.27 | 484,300 | +0.27(+0.47%) |
Feb 22, 2024 | 55.94 | 57.09 | 54.97 | 57.01 | 706,193 | +0.82(+1.46%) |
Feb 21, 2024 | 54.45 | 56.66 | 54.11 | 56.18 | 865,505 | +1.06(+1.92%) |
Feb 20, 2024 | 57.13 | 57.34 | 54.65 | 55.12 | 1,142,851 | -2.01(-3.52%) |
Feb 16, 2024 | 58.95 | 58.95 | 55.44 | 57.13 | 1,256,940 | -1.07(-1.84%) |
Feb 15, 2024 | 56.48 | 58.20 | 54.80 | 58.20 | 1,922,459 | -1.97(-3.27%) |
Feb 14, 2024 | 59.23 | 60.39 | 57.42 | 60.17 | 1,407,752 | +1.21(+2.05%) |
Feb 13, 2024 | 58.80 | 60.02 | 58.18 | 58.97 | 1,278,383 | -0.77(-1.29%) |
Feb 12, 2024 | 59.49 | 60.51 | 59.08 | 59.74 | 1,090,366 | +1.23(+2.10%) |
Feb 09, 2024 | 59.88 | 59.88 | 58.29 | 58.51 | 788,365 | -1.28(-2.14%) |
Feb 08, 2024 | 58.48 | 60.15 | 58.31 | 59.79 | 1,076,631 | +0.52(+0.89%) |
Feb 07, 2024 | 58.55 | 59.39 | 58.06 | 59.26 | 760,098 | +0.30(+0.50%) |
Feb 06, 2024 | 60.76 | 60.99 | 58.36 | 58.97 | 777,937 | -1.36(-2.25%) |
Feb 05, 2024 | 62.31 | 62.31 | 59.85 | 60.32 | 719,014 | -2.80(-4.44%) |
Feb 02, 2024 | 63.23 | 64.51 | 62.90 | 63.12 | 337,015 | -0.73(-1.15%) |
Feb 01, 2024 | 64.17 | 64.55 | 62.63 | 63.86 | 486,544 | +0.33(+0.51%) |
Jan 31, 2024 | 64.82 | 64.96 | 63.12 | 63.53 | 467,056 | -1.05(-1.62%) |
Jan 30, 2024 | 64.21 | 64.76 | 62.49 | 64.58 | 455,666 | +0.06(+0.09%) |
Jan 29, 2024 | 64.26 | 65.03 | 63.59 | 64.52 | 674,773 | +0.35(+0.54%) |
Jan 26, 2024 | 63.54 | 64.29 | 62.65 | 64.17 | 408,001 | +0.77(+1.22%) |
Jan 25, 2024 | 65.92 | 66.47 | 62.99 | 63.40 | 796,400 | -2.13(-3.25%) |
Jan 24, 2024 | 67.88 | 68.22 | 65.50 | 65.53 | 671,217 | -1.41(-2.10%) |
Jan 23, 2024 | 68.81 | 68.86 | 66.76 | 66.94 | 518,497 | -1.17(-1.72%) |
Jan 22, 2024 | 69.05 | 69.05 | 67.02 | 68.10 | 726,969 | -1.17(-1.69%) |
Jan 19, 2024 | 67.15 | 69.27 | 66.21 | 69.27 | 954,343 | +2.48(+3.72%) |
Jan 18, 2024 | 63.25 | 67.02 | 62.67 | 66.79 | 889,563 | +4.19(+6.69%) |
Jan 17, 2024 | 59.94 | 63.27 | 59.18 | 62.60 | 731,613 | +1.94(+3.20%) |
Jan 16, 2024 | 62.71 | 63.09 | 60.46 | 60.66 | 438,082 | -2.24(-3.56%) |
Jan 12, 2024 | 63.06 | 63.44 | 62.29 | 62.90 | 354,916 | +0.38(+0.60%) |
Jan 11, 2024 | 63.14 | 63.61 | 61.74 | 62.52 | 323,790 | -0.43(-0.68%) |
Jan 10, 2024 | 64.47 | 64.74 | 62.25 | 62.95 | 637,284 | -1.44(-2.23%) |
Jan 09, 2024 | 63.01 | 64.60 | 62.59 | 64.38 | 806,859 | +1.30(+2.06%) |
Jan 08, 2024 | 63.99 | 64.15 | 61.62 | 63.08 | 412,717 | -1.38(-2.13%) |
Jan 05, 2024 | 65.07 | 65.39 | 63.83 | 64.46 | 719,539 | -0.61(-0.94%) |
Jan 04, 2024 | 62.08 | 66.76 | 61.78 | 65.07 | 1,077,614 | +3.36(+5.44%) |
Jan 03, 2024 | 59.80 | 63.05 | 59.40 | 61.72 | 623,474 | +1.42(+2.35%) |