Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 63.50 | 65.43 | 63.01 | 65.00 | 357,998 | +1.42(+2.23%) |
Mar 27, 2024 | 62.52 | 63.74 | 61.52 | 63.58 | 236,048 | +1.92(+3.11%) |
Mar 26, 2024 | 62.55 | 62.59 | 61.17 | 61.66 | 132,738 | -0.86(-1.38%) |
Mar 25, 2024 | 63.48 | 64.47 | 62.38 | 62.52 | 247,597 | -0.99(-1.56%) |
Mar 22, 2024 | 62.38 | 64.17 | 61.65 | 63.51 | 344,605 | +1.62(+2.62%) |
Mar 21, 2024 | 62.95 | 63.66 | 61.16 | 61.89 | 238,606 | -1.01(-1.61%) |
Mar 20, 2024 | 62.00 | 63.51 | 60.60 | 62.90 | 530,290 | +1.29(+2.09%) |
Mar 19, 2024 | 59.83 | 62.00 | 59.43 | 61.61 | 375,007 | +1.12(+1.85%) |
Mar 18, 2024 | 60.83 | 61.37 | 59.55 | 60.49 | 557,007 | -0.34(-0.56%) |
Mar 15, 2024 | 60.01 | 61.04 | 59.51 | 60.83 | 273,568 | +0.69(+1.15%) |
Mar 14, 2024 | 61.00 | 61.85 | 59.36 | 60.14 | 432,048 | -1.68(-2.72%) |
Mar 13, 2024 | 61.54 | 62.41 | 60.85 | 61.82 | 372,537 | +0.59(+0.96%) |
Mar 12, 2024 | 60.33 | 61.55 | 60.20 | 61.23 | 521,731 | +0.27(+0.44%) |
Mar 11, 2024 | 61.68 | 62.70 | 60.61 | 60.96 | 231,883 | -0.65(-1.06%) |
Mar 08, 2024 | 63.08 | 64.53 | 61.52 | 61.61 | 407,588 | -1.42(-2.25%) |
Mar 07, 2024 | 63.22 | 64.86 | 62.83 | 63.03 | 273,971 | -0.94(-1.47%) |
Mar 06, 2024 | 65.35 | 65.90 | 63.81 | 63.97 | 751,195 | -1.09(-1.68%) |
Mar 05, 2024 | 65.37 | 67.30 | 64.32 | 65.06 | 830,616 | -0.31(-0.47%) |
Mar 04, 2024 | 68.20 | 68.43 | 64.31 | 65.37 | 536,387 | -2.04(-3.03%) |
Mar 01, 2024 | 67.22 | 68.94 | 66.73 | 67.41 | 760,443 | +0.19(+0.28%) |
Feb 29, 2024 | 71.19 | 72.05 | 66.26 | 67.22 | 436,543 | -1.99(-2.88%) |
Feb 28, 2024 | 68.51 | 70.48 | 67.08 | 69.21 | 598,288 | -1.24(-1.76%) |
Feb 27, 2024 | 71.91 | 72.56 | 68.83 | 70.45 | 698,669 | -0.52(-0.73%) |
Feb 26, 2024 | 70.24 | 71.85 | 70.09 | 70.97 | 361,976 | +1.11(+1.59%) |
Feb 23, 2024 | 69.88 | 70.53 | 68.86 | 69.86 | 348,730 | +0.43(+0.62%) |
Feb 22, 2024 | 70.88 | 71.55 | 69.20 | 69.43 | 236,879 | -0.81(-1.15%) |
Feb 21, 2024 | 68.84 | 70.41 | 68.26 | 70.24 | 240,561 | +1.15(+1.66%) |
Feb 20, 2024 | 70.00 | 70.78 | 68.82 | 69.09 | 196,351 | -0.90(-1.29%) |
Feb 16, 2024 | 70.00 | 71.10 | 68.82 | 69.99 | 307,104 | -0.51(-0.72%) |
Feb 15, 2024 | 72.88 | 73.16 | 70.25 | 70.50 | 631,002 | -1.15(-1.61%) |
Feb 14, 2024 | 72.62 | 73.86 | 71.10 | 71.65 | 248,536 | -0.34(-0.47%) |
Feb 13, 2024 | 72.67 | 74.08 | 71.29 | 71.99 | 218,391 | -2.53(-3.40%) |
Feb 12, 2024 | 74.83 | 75.30 | 73.52 | 74.52 | 315,990 | -0.09(-0.12%) |
Feb 09, 2024 | 75.51 | 75.51 | 74.00 | 74.61 | 312,020 | -0.32(-0.43%) |
Feb 08, 2024 | 75.17 | 75.85 | 74.31 | 74.93 | 305,570 | -0.43(-0.57%) |
Feb 07, 2024 | 75.50 | 76.14 | 74.87 | 75.36 | 326,972 | +0.16(+0.21%) |
Feb 06, 2024 | 73.70 | 75.61 | 72.31 | 75.20 | 175,423 | +1.40(+1.90%) |
Feb 05, 2024 | 74.18 | 75.36 | 71.74 | 73.80 | 288,773 | +0.06(+0.08%) |
Feb 02, 2024 | 74.28 | 75.78 | 72.68 | 73.74 | 395,515 | -1.47(-1.95%) |
Feb 01, 2024 | 72.29 | 76.98 | 71.92 | 75.21 | 927,503 | +2.92(+4.04%) |
Jan 31, 2024 | 69.78 | 72.89 | 69.12 | 72.29 | 2,067,583 | +4.65(+6.87%) |
Jan 30, 2024 | 66.34 | 70.88 | 64.50 | 67.64 | 4,878,669 | -4.46(-6.19%) |
Jan 29, 2024 | 69.99 | 72.23 | 68.00 | 72.10 | 223,798 | +2.12(+3.03%) |
Jan 26, 2024 | 71.63 | 71.80 | 69.50 | 69.98 | 148,835 | -1.69(-2.36%) |
Jan 25, 2024 | 71.95 | 73.04 | 70.38 | 71.67 | 434,561 | -0.13(-0.18%) |
Jan 24, 2024 | 72.68 | 73.76 | 71.51 | 71.80 | 309,450 | -0.28(-0.39%) |
Jan 23, 2024 | 72.10 | 72.20 | 70.67 | 72.08 | 259,121 | +0.16(+0.22%) |
Jan 22, 2024 | 70.59 | 72.71 | 70.08 | 71.92 | 251,670 | +1.90(+2.71%) |
Jan 19, 2024 | 69.34 | 70.36 | 68.45 | 70.02 | 187,407 | +0.55(+0.79%) |
Jan 18, 2024 | 72.64 | 72.64 | 68.69 | 69.47 | 346,907 | -3.07(-4.23%) |
Jan 17, 2024 | 71.81 | 72.92 | 70.21 | 72.54 | 526,433 | +0.30(+0.42%) |
Jan 16, 2024 | 70.98 | 72.65 | 70.37 | 72.24 | 399,644 | +0.68(+0.95%) |
Jan 12, 2024 | 73.02 | 74.77 | 71.26 | 71.56 | 479,199 | -2.23(-3.02%) |
Jan 11, 2024 | 72.75 | 74.24 | 71.55 | 73.79 | 475,773 | +1.08(+1.49%) |
Jan 10, 2024 | 74.00 | 74.75 | 71.42 | 72.71 | 274,666 | -0.98(-1.33%) |
Jan 09, 2024 | 68.85 | 73.86 | 67.24 | 73.69 | 379,819 | +4.14(+5.95%) |
Jan 08, 2024 | 67.57 | 69.69 | 64.39 | 69.55 | 861,805 | +3.00(+4.51%) |
Jan 05, 2024 | 68.47 | 68.47 | 61.29 | 66.55 | 711,638 | -3.12(-4.48%) |
Jan 04, 2024 | 70.77 | 71.97 | 68.64 | 69.67 | 275,518 | -1.11(-1.57%) |
Jan 03, 2024 | 70.66 | 72.99 | 70.66 | 70.78 | 394,768 | -0.86(-1.20%) |