Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 65.37 | 67.01 | 63.59 | 66.20 | 402,986 | +1.54(+2.38%) |
Mar 27, 2024 | 59.20 | 65.86 | 59.14 | 64.66 | 490,365 | -1.45(-2.19%) |
Mar 26, 2024 | 67.27 | 67.49 | 65.22 | 66.11 | 283,582 | -0.15(-0.23%) |
Mar 25, 2024 | 65.52 | 67.42 | 65.52 | 66.26 | 319,175 | +0.39(+0.59%) |
Mar 22, 2024 | 69.26 | 69.26 | 65.36 | 65.87 | 260,152 | -3.15(-4.56%) |
Mar 21, 2024 | 67.65 | 69.89 | 66.85 | 69.02 | 399,865 | +2.15(+3.22%) |
Mar 20, 2024 | 64.03 | 67.00 | 63.24 | 66.87 | 250,552 | +2.67(+4.16%) |
Mar 19, 2024 | 63.58 | 65.06 | 62.79 | 64.20 | 261,107 | +0.34(+0.53%) |
Mar 18, 2024 | 66.93 | 67.12 | 63.62 | 63.86 | 389,776 | -3.49(-5.18%) |
Mar 15, 2024 | 64.24 | 68.30 | 64.24 | 67.35 | 1,683,247 | +2.52(+3.89%) |
Mar 14, 2024 | 67.02 | 67.25 | 63.64 | 64.83 | 310,637 | -2.83(-4.18%) |
Mar 13, 2024 | 67.68 | 69.63 | 66.80 | 67.66 | 252,141 | +0.11(+0.16%) |
Mar 12, 2024 | 66.36 | 69.69 | 65.78 | 67.55 | 335,141 | +1.24(+1.87%) |
Mar 11, 2024 | 69.90 | 70.58 | 65.75 | 66.31 | 335,438 | -4.17(-5.92%) |
Mar 08, 2024 | 69.68 | 71.29 | 69.14 | 70.48 | 403,082 | +0.76(+1.09%) |
Mar 07, 2024 | 66.68 | 70.16 | 66.41 | 69.72 | 454,328 | +3.78(+5.73%) |
Mar 06, 2024 | 67.34 | 68.00 | 64.95 | 65.94 | 593,322 | -0.90(-1.35%) |
Mar 05, 2024 | 66.68 | 69.36 | 64.42 | 66.84 | 469,289 | -2.17(-3.14%) |
Mar 04, 2024 | 70.00 | 70.00 | 67.47 | 69.01 | 230,208 | +0.16(+0.23%) |
Mar 01, 2024 | 67.73 | 71.00 | 67.73 | 68.85 | 347,782 | +1.35(+2.00%) |
Feb 29, 2024 | 72.04 | 73.00 | 66.56 | 67.50 | 459,453 | -0.57(-0.84%) |
Feb 28, 2024 | 69.71 | 70.69 | 67.63 | 68.07 | 277,931 | -1.93(-2.76%) |
Feb 27, 2024 | 66.99 | 70.67 | 66.83 | 70.00 | 530,954 | +3.92(+5.93%) |
Feb 26, 2024 | 63.41 | 66.98 | 63.41 | 66.08 | 401,970 | +2.47(+3.88%) |
Feb 23, 2024 | 60.95 | 64.72 | 60.10 | 63.61 | 582,710 | +2.62(+4.30%) |
Feb 22, 2024 | 59.56 | 62.61 | 59.13 | 60.99 | 231,058 | +1.27(+2.13%) |
Feb 21, 2024 | 61.38 | 62.37 | 59.42 | 59.72 | 285,717 | -1.05(-1.73%) |
Feb 20, 2024 | 59.19 | 61.31 | 59.19 | 60.77 | 384,892 | +1.28(+2.15%) |
Feb 16, 2024 | 58.73 | 61.09 | 56.22 | 59.49 | 216,937 | +0.62(+1.05%) |
Feb 15, 2024 | 59.46 | 60.94 | 58.27 | 58.87 | 263,451 | -0.23(-0.39%) |
Feb 14, 2024 | 57.00 | 59.34 | 55.47 | 59.10 | 413,576 | +2.91(+5.18%) |
Feb 13, 2024 | 55.55 | 57.17 | 54.21 | 56.19 | 313,499 | -1.16(-2.02%) |
Feb 12, 2024 | 53.50 | 57.41 | 53.50 | 57.35 | 581,131 | +3.76(+7.02%) |
Feb 09, 2024 | 51.63 | 54.31 | 51.63 | 53.59 | 329,695 | +2.29(+4.46%) |
Feb 08, 2024 | 51.54 | 57.24 | 50.10 | 51.30 | 323,097 | -0.11(-0.21%) |
Feb 07, 2024 | 52.10 | 52.99 | 50.90 | 51.41 | 412,048 | -0.86(-1.65%) |
Feb 06, 2024 | 53.70 | 54.48 | 51.57 | 52.27 | 678,741 | -1.32(-2.46%) |
Feb 05, 2024 | 52.66 | 53.88 | 52.02 | 53.59 | 574,976 | +0.57(+1.08%) |
Feb 02, 2024 | 56.34 | 57.05 | 52.15 | 53.02 | 452,224 | -4.20(-7.34%) |
Feb 01, 2024 | 56.13 | 58.00 | 55.37 | 57.22 | 422,674 | +1.86(+3.36%) |
Jan 31, 2024 | 56.30 | 57.98 | 55.22 | 55.36 | 463,263 | -0.98(-1.74%) |
Jan 30, 2024 | 57.94 | 58.04 | 54.95 | 56.34 | 446,492 | -2.01(-3.44%) |
Jan 29, 2024 | 57.38 | 58.50 | 56.40 | 58.35 | 387,953 | +1.09(+1.90%) |
Jan 26, 2024 | 56.81 | 58.10 | 55.84 | 57.26 | 214,561 | +0.97(+1.72%) |
Jan 25, 2024 | 58.38 | 58.62 | 55.10 | 56.29 | 267,976 | -0.17(-0.30%) |
Jan 24, 2024 | 56.28 | 58.22 | 55.53 | 56.46 | 647,988 | +0.75(+1.35%) |
Jan 23, 2024 | 55.04 | 56.39 | 53.54 | 55.71 | 364,005 | +0.92(+1.68%) |
Jan 22, 2024 | 53.07 | 55.00 | 52.13 | 54.79 | 583,662 | +1.84(+3.47%) |
Jan 19, 2024 | 52.32 | 53.72 | 51.20 | 52.95 | 282,562 | +1.09(+2.10%) |
Jan 18, 2024 | 53.00 | 53.00 | 48.46 | 51.86 | 260,854 | -1.01(-1.91%) |
Jan 17, 2024 | 52.05 | 53.80 | 48.81 | 52.87 | 318,984 | -0.30(-0.56%) |
Jan 16, 2024 | 51.51 | 53.88 | 50.84 | 53.17 | 502,468 | +1.01(+1.94%) |
Jan 12, 2024 | 51.79 | 53.41 | 51.33 | 52.16 | 339,028 | +0.76(+1.48%) |
Jan 11, 2024 | 49.36 | 51.77 | 48.82 | 51.40 | 618,292 | +1.16(+2.31%) |
Jan 10, 2024 | 51.52 | 53.03 | 49.57 | 50.24 | 655,454 | -1.25(-2.43%) |
Jan 09, 2024 | 51.10 | 52.86 | 50.74 | 51.49 | 927,798 | +0.26(+0.51%) |
Jan 08, 2024 | 47.69 | 51.40 | 46.07 | 51.23 | 728,959 | +3.04(+6.31%) |
Jan 05, 2024 | 48.39 | 49.16 | 45.88 | 48.19 | 722,228 | -0.69(-1.41%) |
Jan 04, 2024 | 45.29 | 49.58 | 44.91 | 48.88 | 1,889,295 | +7.62(+18.47%) |
Jan 03, 2024 | 42.94 | 43.98 | 40.88 | 41.26 | 335,685 | -1.87(-4.34%) |