Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 69.94 | 71.01 | 69.41 | 70.80 | 498,079 | +1.44(+2.08%) |
Mar 27, 2024 | 67.83 | 69.36 | 67.51 | 69.36 | 533,398 | +1.35(+1.99%) |
Mar 26, 2024 | 69.28 | 69.57 | 67.81 | 68.01 | 568,868 | -1.06(-1.53%) |
Mar 25, 2024 | 68.13 | 70.05 | 68.13 | 69.07 | 412,776 | +1.20(+1.77%) |
Mar 22, 2024 | 68.15 | 68.52 | 67.58 | 67.87 | 413,826 | -0.27(-0.40%) |
Mar 21, 2024 | 67.62 | 68.45 | 67.19 | 68.14 | 484,895 | +0.63(+0.93%) |
Mar 20, 2024 | 66.84 | 67.90 | 66.66 | 67.51 | 902,288 | -0.06(-0.09%) |
Mar 19, 2024 | 66.00 | 67.73 | 66.00 | 67.57 | 1,185,741 | +1.36(+2.06%) |
Mar 18, 2024 | 66.16 | 66.58 | 65.11 | 66.21 | 550,690 | +0.60(+0.91%) |
Mar 15, 2024 | 64.95 | 66.62 | 64.90 | 65.61 | 626,710 | +0.22(+0.33%) |
Mar 14, 2024 | 64.45 | 65.39 | 64.05 | 65.39 | 702,285 | +1.40(+2.19%) |
Mar 13, 2024 | 63.22 | 64.69 | 63.20 | 64.00 | 652,903 | +1.90(+3.05%) |
Mar 12, 2024 | 62.21 | 62.57 | 61.38 | 62.10 | 422,296 | -0.09(-0.14%) |
Mar 11, 2024 | 60.81 | 62.27 | 60.13 | 62.19 | 494,101 | +1.24(+2.04%) |
Mar 08, 2024 | 60.56 | 61.01 | 60.14 | 60.95 | 372,300 | +0.36(+0.59%) |
Mar 07, 2024 | 59.70 | 61.26 | 59.69 | 60.59 | 381,697 | +0.95(+1.60%) |
Mar 06, 2024 | 60.26 | 60.86 | 59.37 | 59.64 | 683,168 | +0.37(+0.62%) |
Mar 05, 2024 | 58.24 | 60.01 | 58.12 | 59.27 | 527,127 | +0.83(+1.43%) |
Mar 04, 2024 | 59.58 | 59.90 | 58.28 | 58.44 | 581,230 | -1.17(-1.96%) |
Mar 01, 2024 | 59.04 | 60.21 | 58.99 | 59.61 | 652,508 | +1.39(+2.39%) |
Feb 29, 2024 | 58.10 | 58.73 | 57.73 | 58.22 | 351,297 | +0.40(+0.69%) |
Feb 28, 2024 | 58.13 | 59.05 | 57.35 | 57.82 | 479,785 | -0.21(-0.36%) |
Feb 27, 2024 | 58.79 | 59.12 | 57.46 | 58.03 | 464,087 | -0.52(-0.88%) |
Feb 26, 2024 | 58.05 | 59.31 | 57.45 | 58.55 | 478,597 | +0.39(+0.67%) |
Feb 23, 2024 | 57.83 | 58.53 | 57.07 | 58.16 | 535,720 | -0.75(-1.28%) |
Feb 22, 2024 | 58.04 | 59.46 | 57.43 | 58.91 | 528,639 | +0.18(+0.30%) |
Feb 21, 2024 | 57.02 | 58.88 | 57.02 | 58.74 | 581,896 | +1.94(+3.41%) |
Feb 20, 2024 | 57.92 | 57.92 | 56.52 | 56.80 | 607,454 | -0.97(-1.68%) |
Feb 16, 2024 | 58.12 | 58.62 | 57.45 | 57.77 | 714,433 | +0.01(+0.02%) |
Feb 15, 2024 | 54.85 | 58.13 | 54.67 | 57.76 | 630,009 | +2.93(+5.34%) |
Feb 14, 2024 | 55.70 | 56.04 | 54.25 | 54.84 | 573,605 | -0.20(-0.36%) |
Feb 13, 2024 | 56.06 | 56.50 | 54.21 | 55.03 | 483,713 | -1.03(-1.84%) |
Feb 12, 2024 | 55.26 | 56.36 | 55.26 | 56.07 | 373,944 | +1.24(+2.26%) |
Feb 09, 2024 | 56.77 | 57.29 | 54.76 | 54.83 | 553,152 | -1.84(-3.24%) |
Feb 08, 2024 | 55.51 | 57.01 | 55.40 | 56.66 | 466,749 | +1.20(+2.17%) |
Feb 07, 2024 | 55.74 | 56.04 | 54.61 | 55.46 | 397,863 | +0.18(+0.32%) |
Feb 06, 2024 | 55.35 | 56.34 | 54.88 | 55.28 | 416,857 | +0.36(+0.65%) |
Feb 05, 2024 | 54.64 | 55.59 | 53.74 | 54.93 | 624,718 | -0.30(-0.54%) |
Feb 02, 2024 | 55.86 | 56.06 | 54.30 | 55.22 | 677,352 | +0.18(+0.32%) |
Feb 01, 2024 | 55.77 | 56.29 | 54.09 | 55.04 | 1,705,564 | -0.01(-0.02%) |
Jan 31, 2024 | 57.31 | 57.49 | 55.05 | 55.05 | 1,081,648 | -2.22(-3.88%) |
Jan 30, 2024 | 55.08 | 57.28 | 54.59 | 57.28 | 679,568 | +1.15(+2.05%) |
Jan 29, 2024 | 56.12 | 56.24 | 54.98 | 56.13 | 1,100,953 | -0.19(-0.33%) |
Jan 26, 2024 | 55.34 | 56.31 | 54.55 | 56.31 | 823,432 | +0.83(+1.50%) |
Jan 25, 2024 | 53.97 | 55.50 | 53.26 | 55.48 | 701,555 | +2.32(+4.37%) |
Jan 24, 2024 | 52.18 | 53.18 | 51.71 | 53.16 | 779,077 | +1.49(+2.88%) |
Jan 23, 2024 | 51.11 | 52.48 | 51.11 | 51.67 | 506,209 | +0.24(+0.46%) |
Jan 22, 2024 | 50.97 | 51.66 | 50.21 | 51.43 | 548,948 | +0.34(+0.66%) |
Jan 19, 2024 | 50.76 | 51.10 | 50.37 | 51.10 | 446,079 | +0.39(+0.76%) |
Jan 18, 2024 | 51.01 | 51.06 | 49.62 | 50.71 | 429,672 | -0.26(-0.51%) |
Jan 17, 2024 | 50.82 | 51.98 | 50.55 | 50.97 | 500,591 | -0.86(-1.67%) |
Jan 16, 2024 | 54.10 | 54.32 | 51.77 | 51.83 | 603,471 | -2.60(-4.78%) |
Jan 12, 2024 | 54.88 | 55.29 | 53.79 | 54.43 | 478,363 | +1.30(+2.45%) |
Jan 11, 2024 | 53.60 | 53.84 | 52.84 | 53.13 | 575,954 | +0.12(+0.22%) |
Jan 10, 2024 | 54.27 | 54.27 | 52.58 | 53.01 | 566,128 | -1.08(-2.00%) |
Jan 09, 2024 | 56.14 | 56.21 | 53.83 | 54.09 | 574,819 | -1.81(-3.23%) |
Jan 08, 2024 | 55.26 | 56.00 | 53.72 | 55.90 | 772,600 | -1.32(-2.31%) |
Jan 05, 2024 | 58.18 | 58.18 | 56.72 | 57.22 | 552,921 | -0.04(-0.07%) |
Jan 04, 2024 | 60.03 | 60.54 | 57.11 | 57.26 | 1,003,018 | -1.97(-3.33%) |
Jan 03, 2024 | 57.61 | 59.65 | 56.96 | 59.23 | 689,025 | +1.71(+2.97%) |