Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 63.64 | 64.62 | 64.59 | 64.58 | 710,688 | +0.95(+1.49%) |
Mar 27, 2024 | 63.08 | 63.87 | 62.66 | 63.63 | 653,626 | +1.30(+2.09%) |
Mar 26, 2024 | 63.74 | 63.74 | 62.16 | 62.33 | 532,256 | -0.98(-1.55%) |
Mar 25, 2024 | 62.99 | 63.80 | 62.83 | 63.31 | 363,798 | +0.02(+0.03%) |
Mar 22, 2024 | 63.18 | 64.46 | 63.06 | 63.29 | 844,941 | -0.04(-0.06%) |
Mar 21, 2024 | 63.11 | 64.83 | 63.11 | 63.33 | 869,993 | +0.25(+0.40%) |
Mar 20, 2024 | 63.63 | 64.67 | 62.86 | 63.08 | 1,264,187 | -1.20(-1.87%) |
Mar 19, 2024 | 63.28 | 65.61 | 62.90 | 64.28 | 740,643 | +0.29(+0.45%) |
Mar 18, 2024 | 64.61 | 65.50 | 63.89 | 63.99 | 1,321,768 | -1.64(-2.50%) |
Mar 15, 2024 | 65.92 | 67.32 | 64.99 | 65.63 | 11,261,484 | -0.88(-1.32%) |
Mar 14, 2024 | 67.80 | 68.54 | 66.12 | 66.51 | 1,427,388 | -1.52(-2.23%) |
Mar 13, 2024 | 68.50 | 69.31 | 67.85 | 68.03 | 1,523,173 | -0.62(-0.90%) |
Mar 12, 2024 | 67.13 | 68.75 | 66.61 | 68.65 | 1,761,693 | +1.51(+2.25%) |
Mar 11, 2024 | 66.67 | 67.42 | 65.73 | 67.14 | 1,370,912 | +0.13(+0.19%) |
Mar 08, 2024 | 66.87 | 67.81 | 66.24 | 67.01 | 1,297,101 | +0.87(+1.32%) |
Mar 07, 2024 | 66.11 | 67.21 | 65.85 | 66.14 | 1,511,727 | +0.36(+0.55%) |
Mar 06, 2024 | 64.45 | 66.11 | 64.06 | 65.78 | 1,611,666 | +3.20(+5.11%) |
Mar 05, 2024 | 66.45 | 66.45 | 61.76 | 62.58 | 1,613,023 | -2.77(-4.24%) |
Mar 04, 2024 | 61.52 | 65.64 | 61.01 | 65.35 | 3,329,345 | +6.64(+11.31%) |
Mar 01, 2024 | 57.01 | 58.81 | 56.63 | 58.71 | 526,822 | +1.98(+3.49%) |
Feb 29, 2024 | 57.50 | 57.68 | 56.17 | 56.73 | 611,245 | +0.04(+0.07%) |
Feb 28, 2024 | 56.56 | 57.00 | 56.36 | 56.69 | 276,898 | -0.37(-0.65%) |
Feb 27, 2024 | 57.31 | 57.50 | 56.46 | 57.06 | 464,074 | +0.22(+0.39%) |
Feb 26, 2024 | 56.40 | 57.38 | 56.12 | 56.84 | 385,133 | +0.15(+0.26%) |
Feb 23, 2024 | 56.74 | 57.09 | 56.32 | 56.69 | 322,589 | -0.03(-0.05%) |
Feb 22, 2024 | 56.75 | 57.20 | 56.06 | 56.72 | 463,595 | +0.45(+0.80%) |
Feb 21, 2024 | 56.15 | 56.82 | 55.49 | 56.27 | 864,662 | -1.18(-2.05%) |
Feb 20, 2024 | 56.65 | 57.69 | 56.64 | 57.45 | 604,686 | -0.16(-0.28%) |
Feb 16, 2024 | 59.74 | 59.74 | 57.55 | 57.61 | 519,120 | -2.51(-4.17%) |
Feb 15, 2024 | 59.55 | 60.15 | 57.72 | 60.12 | 683,926 | +1.55(+2.65%) |
Feb 14, 2024 | 53.25 | 61.14 | 53.25 | 58.57 | 2,358,157 | +0.27(+0.46%) |
Feb 13, 2024 | 57.96 | 59.52 | 57.41 | 58.30 | 1,613,544 | -2.54(-4.17%) |
Feb 12, 2024 | 62.07 | 62.56 | 60.64 | 60.84 | 823,313 | -1.10(-1.78%) |
Feb 09, 2024 | 62.43 | 62.71 | 61.25 | 61.94 | 468,093 | +0.19(+0.31%) |
Feb 08, 2024 | 60.20 | 61.77 | 59.41 | 61.75 | 682,876 | +1.51(+2.51%) |
Feb 07, 2024 | 60.12 | 60.62 | 59.35 | 60.24 | 599,415 | +0.33(+0.55%) |
Feb 06, 2024 | 58.52 | 60.32 | 58.11 | 59.91 | 531,274 | +1.50(+2.57%) |
Feb 05, 2024 | 59.71 | 60.00 | 57.94 | 58.41 | 428,366 | -1.89(-3.13%) |
Feb 02, 2024 | 59.44 | 60.55 | 59.23 | 60.30 | 336,282 | -0.23(-0.38%) |
Feb 01, 2024 | 58.95 | 60.66 | 58.89 | 60.53 | 842,015 | +1.85(+3.15%) |
Jan 31, 2024 | 60.21 | 61.19 | 58.39 | 58.68 | 508,930 | -1.29(-2.15%) |
Jan 30, 2024 | 62.07 | 62.28 | 59.97 | 59.97 | 314,892 | -2.32(-3.72%) |
Jan 29, 2024 | 59.86 | 62.38 | 59.86 | 62.29 | 299,585 | +2.34(+3.90%) |
Jan 26, 2024 | 60.63 | 60.95 | 59.81 | 59.95 | 518,087 | -0.15(-0.25%) |
Jan 25, 2024 | 61.55 | 61.94 | 59.93 | 60.10 | 528,127 | -0.45(-0.74%) |
Jan 24, 2024 | 62.37 | 62.37 | 60.49 | 60.55 | 369,182 | -0.78(-1.27%) |
Jan 23, 2024 | 61.58 | 62.13 | 60.10 | 61.33 | 304,592 | +0.53(+0.87%) |
Jan 22, 2024 | 60.78 | 61.17 | 59.72 | 60.80 | 250,223 | +0.99(+1.66%) |
Jan 19, 2024 | 59.07 | 60.09 | 57.76 | 59.81 | 358,071 | +1.26(+2.15%) |
Jan 18, 2024 | 60.89 | 61.04 | 58.27 | 58.55 | 660,042 | -1.88(-3.11%) |
Jan 17, 2024 | 56.52 | 60.72 | 56.52 | 60.43 | 1,068,522 | +2.81(+4.88%) |
Jan 16, 2024 | 56.82 | 57.98 | 56.43 | 57.62 | 366,496 | +0.05(+0.09%) |
Jan 12, 2024 | 58.58 | 58.87 | 57.46 | 57.57 | 304,653 | -0.28(-0.48%) |
Jan 11, 2024 | 58.10 | 58.61 | 56.59 | 57.85 | 407,954 | -0.32(-0.55%) |
Jan 10, 2024 | 57.16 | 58.24 | 56.62 | 58.17 | 311,694 | +0.92(+1.61%) |
Jan 09, 2024 | 56.69 | 57.79 | 56.52 | 57.25 | 435,563 | -0.53(-0.92%) |
Jan 08, 2024 | 55.82 | 57.97 | 55.58 | 57.78 | 463,377 | +2.07(+3.72%) |
Jan 05, 2024 | 55.24 | 56.60 | 55.24 | 55.71 | 617,130 | -0.27(-0.48%) |
Jan 04, 2024 | 56.30 | 57.13 | 55.78 | 55.98 | 614,769 | -0.37(-0.66%) |
Jan 03, 2024 | 58.39 | 58.53 | 56.26 | 56.35 | 849,622 | -2.62(-4.44%) |