Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 61.26 | 61.74 | 61.26 | 61.62 | 4,504 | +0.05(+0.07%) |
Mar 27, 2024 | 61.57 | 61.74 | 61.10 | 61.57 | 6,213 | -0.30(-0.48%) |
Mar 26, 2024 | 61.63 | 61.98 | 61.60 | 61.87 | 5,190 | -0.58(-0.93%) |
Mar 25, 2024 | 62.45 | 62.53 | 62.39 | 62.45 | 4,632 | +0.68(+1.10%) |
Mar 22, 2024 | 61.18 | 61.77 | 61.18 | 61.77 | 6,483 | +1.29(+2.13%) |
Mar 21, 2024 | 60.37 | 60.66 | 60.20 | 60.48 | 3,635 | +1.66(+2.82%) |
Mar 20, 2024 | 58.55 | 58.91 | 58.28 | 58.82 | 14,947 | +0.13(+0.23%) |
Mar 19, 2024 | 58.41 | 58.94 | 58.38 | 58.69 | 9,207 | +0.47(+0.81%) |
Mar 18, 2024 | 57.80 | 58.52 | 57.80 | 58.22 | 4,998 | +1.22(+2.14%) |
Mar 15, 2024 | 57.80 | 57.87 | 56.77 | 57.00 | 11,411 | -1.02(-1.76%) |
Mar 14, 2024 | 58.19 | 58.25 | 58.02 | 58.02 | 5,710 | -0.54(-0.92%) |
Mar 13, 2024 | 59.00 | 59.38 | 58.52 | 58.56 | 7,339 | -0.56(-0.96%) |
Mar 12, 2024 | 58.92 | 59.16 | 58.90 | 59.12 | 3,914 | -0.29(-0.49%) |
Mar 11, 2024 | 59.23 | 59.42 | 59.08 | 59.41 | 4,305 | -0.59(-0.98%) |
Mar 08, 2024 | 60.13 | 60.21 | 59.97 | 60.00 | 15,745 | -0.05(-0.08%) |
Mar 07, 2024 | 59.59 | 60.05 | 59.59 | 60.05 | 5,122 | +0.64(+1.09%) |
Mar 06, 2024 | 59.13 | 59.53 | 59.13 | 59.41 | 4,115 | +1.69(+2.92%) |
Mar 05, 2024 | 58.16 | 58.25 | 57.70 | 57.72 | 7,938 | -0.94(-1.60%) |
Mar 04, 2024 | 58.67 | 58.67 | 58.50 | 58.66 | 5,732 | -0.29(-0.48%) |
Mar 01, 2024 | 58.43 | 59.12 | 58.43 | 58.95 | 7,297 | +1.38(+2.41%) |
Feb 29, 2024 | 57.60 | 57.79 | 57.30 | 57.56 | 8,287 | +0.64(+1.12%) |
Feb 28, 2024 | 56.10 | 56.92 | 56.10 | 56.92 | 9,295 | +4.13(+7.82%) |
Feb 27, 2024 | 52.25 | 52.81 | 52.09 | 52.79 | 16,678 | +0.54(+1.03%) |
Feb 26, 2024 | 52.74 | 52.74 | 52.25 | 52.25 | 7,648 | +0.07(+0.13%) |
Feb 23, 2024 | 52.14 | 52.21 | 52.03 | 52.18 | 10,863 | +0.31(+0.60%) |
Feb 22, 2024 | 51.65 | 51.87 | 51.52 | 51.87 | 5,200 | +0.97(+1.91%) |
Feb 21, 2024 | 50.91 | 50.98 | 50.77 | 50.90 | 16,411 | -0.29(-0.57%) |
Feb 20, 2024 | 51.59 | 51.82 | 51.11 | 51.19 | 13,993 | +0.30(+0.59%) |
Feb 16, 2024 | 51.19 | 51.25 | 50.89 | 50.89 | 12,587 | -0.11(-0.22%) |
Feb 15, 2024 | 50.82 | 51.00 | 50.71 | 51.00 | 8,124 | +0.55(+1.09%) |
Feb 14, 2024 | 50.30 | 50.45 | 50.30 | 50.45 | 6,521 | +0.79(+1.59%) |
Feb 13, 2024 | 50.02 | 50.02 | 49.55 | 49.66 | 93,992 | -1.18(-2.32%) |
Feb 12, 2024 | 50.80 | 50.98 | 50.80 | 50.84 | 8,801 | +0.15(+0.30%) |
Feb 09, 2024 | 50.00 | 50.69 | 50.00 | 50.69 | 48,606 | +2.01(+4.13%) |
Feb 08, 2024 | 48.20 | 48.68 | 48.20 | 48.68 | 14,030 | +0.67(+1.41%) |
Feb 07, 2024 | 47.56 | 48.17 | 47.56 | 48.01 | 12,216 | +1.25(+2.66%) |
Feb 06, 2024 | 46.42 | 46.76 | 46.42 | 46.76 | 11,518 | +0.66(+1.43%) |
Feb 05, 2024 | 46.16 | 46.25 | 46.00 | 46.10 | 13,452 | -0.53(-1.14%) |
Feb 02, 2024 | 46.56 | 46.63 | 46.36 | 46.63 | 10,109 | -0.64(-1.36%) |
Feb 01, 2024 | 47.00 | 47.38 | 46.91 | 47.27 | 6,806 | +0.13(+0.29%) |
Jan 31, 2024 | 47.55 | 47.59 | 47.14 | 47.14 | 5,071 | +0.36(+0.77%) |
Jan 30, 2024 | 46.61 | 46.78 | 46.55 | 46.78 | 5,511 | +0.36(+0.78%) |
Jan 29, 2024 | 46.54 | 46.58 | 46.14 | 46.42 | 8,676 | -1.05(-2.21%) |
Jan 26, 2024 | 47.24 | 47.47 | 47.23 | 47.47 | 5,238 | +1.14(+2.46%) |
Jan 25, 2024 | 46.69 | 46.69 | 46.23 | 46.33 | 9,065 | -0.72(-1.53%) |
Jan 24, 2024 | 47.26 | 47.39 | 47.05 | 47.05 | 5,525 | +1.14(+2.48%) |
Jan 23, 2024 | 46.20 | 46.20 | 45.79 | 45.91 | 5,629 | +0.15(+0.34%) |
Jan 22, 2024 | 45.55 | 45.99 | 45.55 | 45.76 | 6,445 | +0.85(+1.88%) |
Jan 19, 2024 | 44.63 | 44.95 | 44.60 | 44.91 | 7,052 | +0.38(+0.85%) |
Jan 18, 2024 | 44.53 | 44.53 | 44.26 | 44.53 | 5,409 | -0.35(-0.78%) |
Jan 17, 2024 | 44.72 | 44.88 | 44.44 | 44.88 | 15,282 | -0.11(-0.24%) |
Jan 16, 2024 | 45.30 | 45.38 | 44.95 | 44.99 | 50,299 | -1.14(-2.48%) |
Jan 12, 2024 | 46.00 | 46.26 | 46.00 | 46.13 | 9,264 | +0.86(+1.91%) |
Jan 11, 2024 | 45.30 | 45.33 | 44.92 | 45.27 | 14,514 | +0.08(+0.18%) |
Jan 10, 2024 | 45.14 | 45.41 | 45.06 | 45.19 | 8,567 | +0.03(+0.07%) |
Jan 09, 2024 | 45.33 | 45.33 | 45.02 | 45.16 | 5,006 | -0.29(-0.64%) |
Jan 08, 2024 | 45.35 | 45.45 | 45.16 | 45.45 | 12,897 | +0.79(+1.77%) |
Jan 05, 2024 | 44.52 | 44.97 | 44.45 | 44.66 | 7,515 | +0.22(+0.50%) |
Jan 04, 2024 | 44.55 | 44.78 | 44.44 | 44.44 | 12,676 | +0.43(+0.98%) |
Jan 03, 2024 | 43.69 | 44.15 | 43.68 | 44.01 | 23,417 | +0.76(+1.76%) |