Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 60.52 | 62.69 | 62.13 | 62.26 | 263,991 | +1.75(+2.89%) |
Mar 27, 2024 | 60.62 | 62.07 | 58.97 | 60.51 | 244,381 | +0.21(+0.35%) |
Mar 26, 2024 | 59.73 | 60.61 | 59.00 | 60.30 | 248,993 | +0.80(+1.34%) |
Mar 25, 2024 | 60.43 | 60.96 | 58.91 | 59.50 | 251,720 | -1.11(-1.83%) |
Mar 22, 2024 | 60.76 | 60.89 | 57.14 | 60.61 | 388,741 | -0.80(-1.30%) |
Mar 21, 2024 | 66.40 | 68.86 | 59.53 | 61.41 | 601,162 | -4.99(-7.52%) |
Mar 20, 2024 | 67.75 | 67.80 | 63.82 | 66.40 | 261,566 | -1.24(-1.83%) |
Mar 19, 2024 | 65.76 | 67.76 | 65.18 | 67.64 | 194,684 | +1.60(+2.42%) |
Mar 18, 2024 | 61.29 | 66.43 | 60.73 | 66.04 | 356,907 | +4.26(+6.90%) |
Mar 15, 2024 | 62.74 | 64.81 | 61.42 | 61.78 | 1,089,688 | -1.25(-1.98%) |
Mar 14, 2024 | 65.09 | 65.59 | 61.65 | 63.03 | 206,363 | -2.43(-3.71%) |
Mar 13, 2024 | 63.48 | 66.32 | 63.48 | 65.46 | 233,715 | +1.83(+2.88%) |
Mar 12, 2024 | 64.75 | 65.99 | 63.10 | 63.63 | 695,510 | -0.79(-1.23%) |
Mar 11, 2024 | 65.44 | 65.69 | 60.98 | 64.42 | 485,277 | -0.87(-1.33%) |
Mar 08, 2024 | 63.74 | 66.78 | 62.76 | 65.29 | 281,430 | +2.63(+4.20%) |
Mar 07, 2024 | 66.61 | 66.61 | 62.35 | 62.66 | 625,127 | -3.42(-5.18%) |
Mar 06, 2024 | 69.59 | 70.54 | 64.97 | 66.08 | 309,727 | -2.96(-4.29%) |
Mar 05, 2024 | 73.00 | 73.66 | 68.00 | 69.04 | 358,842 | -4.76(-6.45%) |
Mar 04, 2024 | 76.43 | 77.60 | 73.62 | 73.80 | 259,629 | -1.52(-2.02%) |
Mar 01, 2024 | 68.55 | 75.52 | 68.55 | 75.32 | 379,169 | +6.65(+9.68%) |
Feb 29, 2024 | 66.56 | 69.38 | 66.54 | 68.67 | 409,609 | +3.53(+5.42%) |
Feb 28, 2024 | 66.09 | 68.23 | 63.08 | 65.14 | 231,528 | -1.11(-1.68%) |
Feb 27, 2024 | 64.67 | 67.11 | 63.53 | 66.25 | 472,144 | +1.59(+2.46%) |
Feb 26, 2024 | 64.30 | 66.83 | 63.91 | 64.66 | 267,301 | -0.34(-0.52%) |
Feb 23, 2024 | 64.98 | 65.92 | 64.37 | 65.00 | 233,471 | +0.02(+0.03%) |
Feb 22, 2024 | 65.32 | 67.73 | 64.51 | 64.98 | 339,390 | +0.12(+0.19%) |
Feb 21, 2024 | 65.92 | 66.34 | 62.07 | 64.86 | 286,209 | -1.56(-2.35%) |
Feb 20, 2024 | 66.30 | 67.80 | 64.84 | 66.42 | 138,434 | +0.50(+0.76%) |
Feb 16, 2024 | 65.18 | 67.54 | 64.89 | 65.92 | 171,933 | -0.02(-0.04%) |
Feb 15, 2024 | 68.15 | 68.29 | 65.78 | 65.94 | 171,004 | -1.72(-2.53%) |
Feb 14, 2024 | 67.49 | 68.81 | 66.48 | 67.66 | 137,969 | +1.22(+1.84%) |
Feb 13, 2024 | 67.50 | 67.89 | 65.64 | 66.44 | 185,132 | -2.59(-3.75%) |
Feb 12, 2024 | 68.59 | 69.45 | 67.80 | 69.03 | 198,028 | +0.74(+1.08%) |
Feb 09, 2024 | 67.28 | 68.41 | 66.68 | 68.29 | 115,476 | +1.56(+2.34%) |
Feb 08, 2024 | 65.70 | 67.09 | 65.47 | 66.73 | 101,145 | +1.48(+2.27%) |
Feb 07, 2024 | 66.48 | 66.87 | 64.67 | 65.25 | 121,827 | -1.17(-1.76%) |
Feb 06, 2024 | 70.13 | 70.21 | 65.24 | 66.42 | 339,108 | -3.66(-5.22%) |
Feb 05, 2024 | 66.60 | 70.27 | 66.45 | 70.08 | 149,636 | +2.58(+3.82%) |
Feb 02, 2024 | 67.29 | 67.66 | 65.19 | 67.50 | 100,767 | -0.18(-0.27%) |
Feb 01, 2024 | 66.19 | 67.99 | 64.74 | 67.68 | 194,297 | +1.93(+2.94%) |
Jan 31, 2024 | 64.49 | 67.10 | 64.48 | 65.75 | 188,171 | +1.07(+1.65%) |
Jan 30, 2024 | 65.49 | 65.84 | 62.98 | 64.68 | 130,297 | -0.53(-0.81%) |
Jan 29, 2024 | 64.74 | 65.59 | 63.07 | 65.21 | 178,593 | +0.79(+1.23%) |
Jan 26, 2024 | 63.37 | 64.71 | 61.99 | 64.42 | 164,995 | +1.12(+1.77%) |
Jan 25, 2024 | 62.33 | 64.06 | 61.88 | 63.30 | 173,037 | +1.34(+2.16%) |
Jan 24, 2024 | 66.45 | 66.79 | 61.95 | 61.96 | 174,018 | -4.01(-6.08%) |
Jan 23, 2024 | 68.50 | 69.00 | 65.00 | 65.97 | 970,642 | -2.22(-3.26%) |
Jan 22, 2024 | 65.84 | 68.32 | 64.76 | 68.19 | 271,183 | +3.48(+5.39%) |
Jan 19, 2024 | 62.81 | 64.78 | 61.37 | 64.70 | 154,544 | +2.63(+4.25%) |
Jan 18, 2024 | 65.41 | 66.09 | 60.80 | 62.07 | 153,849 | -2.93(-4.51%) |
Jan 17, 2024 | 62.00 | 66.14 | 61.39 | 65.00 | 493,892 | +2.53(+4.05%) |
Jan 16, 2024 | 62.05 | 63.54 | 60.56 | 62.47 | 173,068 | -0.24(-0.38%) |
Jan 12, 2024 | 62.44 | 64.79 | 61.55 | 62.71 | 135,827 | +0.71(+1.15%) |
Jan 11, 2024 | 63.04 | 63.04 | 59.74 | 62.00 | 227,755 | -1.90(-2.97%) |
Jan 10, 2024 | 64.45 | 66.48 | 63.40 | 63.90 | 374,288 | -0.52(-0.81%) |
Jan 09, 2024 | 62.26 | 65.24 | 61.94 | 64.42 | 256,098 | +2.44(+3.94%) |
Jan 08, 2024 | 57.61 | 62.19 | 56.86 | 61.98 | 363,647 | +4.06(+7.01%) |
Jan 05, 2024 | 60.64 | 60.86 | 57.85 | 57.92 | 263,550 | -3.07(-5.03%) |
Jan 04, 2024 | 59.98 | 61.53 | 58.90 | 60.99 | 184,354 | +1.49(+2.50%) |
Jan 03, 2024 | 59.93 | 61.38 | 59.20 | 59.50 | 315,715 | -0.23(-0.39%) |