Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 61.92 | 62.73 | 62.72 | 62.60 | 1,617,945 | +1.14(+1.85%) |
Mar 27, 2024 | 60.18 | 62.13 | 59.52 | 61.46 | 1,130,824 | +2.05(+3.45%) |
Mar 26, 2024 | 59.20 | 59.91 | 58.78 | 59.41 | 1,225,084 | +0.34(+0.58%) |
Mar 25, 2024 | 58.64 | 60.44 | 58.02 | 59.07 | 1,498,116 | -1.87(-3.07%) |
Mar 22, 2024 | 62.57 | 62.57 | 60.74 | 60.94 | 704,200 | -1.71(-2.73%) |
Mar 21, 2024 | 63.55 | 63.55 | 61.22 | 62.65 | 1,199,638 | -0.90(-1.42%) |
Mar 20, 2024 | 62.57 | 63.99 | 62.02 | 63.55 | 491,372 | +0.76(+1.21%) |
Mar 19, 2024 | 61.93 | 62.82 | 60.40 | 62.79 | 646,156 | +0.75(+1.21%) |
Mar 18, 2024 | 62.71 | 63.05 | 61.95 | 62.04 | 544,163 | -0.63(-1.01%) |
Mar 15, 2024 | 62.03 | 63.02 | 61.77 | 62.67 | 1,580,445 | +0.25(+0.40%) |
Mar 14, 2024 | 62.00 | 62.56 | 61.10 | 62.42 | 647,942 | -0.12(-0.19%) |
Mar 13, 2024 | 62.39 | 63.13 | 62.06 | 62.54 | 523,764 | -0.01(-0.02%) |
Mar 12, 2024 | 60.82 | 63.05 | 60.56 | 62.55 | 567,214 | +1.40(+2.29%) |
Mar 11, 2024 | 62.58 | 62.92 | 60.59 | 61.15 | 738,141 | -1.89(-3.00%) |
Mar 08, 2024 | 63.48 | 64.49 | 61.98 | 63.04 | 449,316 | -0.20(-0.32%) |
Mar 07, 2024 | 63.54 | 63.79 | 62.58 | 63.24 | 952,505 | +0.64(+1.02%) |
Mar 06, 2024 | 64.04 | 64.90 | 62.58 | 62.60 | 616,801 | -0.31(-0.49%) |
Mar 05, 2024 | 60.47 | 62.99 | 60.33 | 62.91 | 703,803 | +1.61(+2.63%) |
Mar 04, 2024 | 62.40 | 63.19 | 60.95 | 61.30 | 780,703 | -1.18(-1.89%) |
Mar 01, 2024 | 61.52 | 62.87 | 60.25 | 62.48 | 716,558 | +0.74(+1.20%) |
Feb 29, 2024 | 63.49 | 63.49 | 61.34 | 61.74 | 912,075 | -0.97(-1.55%) |
Feb 28, 2024 | 62.55 | 63.64 | 62.13 | 62.71 | 759,014 | -0.69(-1.09%) |
Feb 27, 2024 | 63.53 | 63.97 | 62.74 | 63.40 | 597,398 | +0.26(+0.41%) |
Feb 26, 2024 | 63.22 | 63.92 | 62.92 | 63.14 | 541,381 | -0.60(-0.94%) |
Feb 23, 2024 | 61.88 | 64.15 | 61.69 | 63.74 | 986,645 | +1.50(+2.41%) |
Feb 22, 2024 | 60.67 | 63.25 | 60.67 | 62.24 | 668,607 | +1.94(+3.22%) |
Feb 21, 2024 | 60.69 | 60.90 | 59.37 | 60.30 | 651,008 | -0.43(-0.71%) |
Feb 20, 2024 | 60.00 | 61.41 | 59.93 | 60.73 | 588,201 | -0.07(-0.12%) |
Feb 16, 2024 | 58.76 | 61.65 | 58.46 | 60.80 | 1,041,978 | +1.39(+2.34%) |
Feb 15, 2024 | 58.59 | 59.68 | 58.19 | 59.41 | 1,253,795 | +1.10(+1.89%) |
Feb 14, 2024 | 59.84 | 59.84 | 57.11 | 58.31 | 529,573 | -0.22(-0.38%) |
Feb 13, 2024 | 57.90 | 59.64 | 57.29 | 58.53 | 843,038 | -2.68(-4.38%) |
Feb 12, 2024 | 59.35 | 61.27 | 58.80 | 61.21 | 789,665 | +1.74(+2.93%) |
Feb 09, 2024 | 58.28 | 59.86 | 58.09 | 59.47 | 1,388,597 | +1.42(+2.45%) |
Feb 08, 2024 | 54.76 | 58.07 | 54.56 | 58.05 | 1,042,789 | +3.78(+6.97%) |
Feb 07, 2024 | 54.92 | 55.15 | 53.78 | 54.27 | 526,854 | -0.08(-0.15%) |
Feb 06, 2024 | 53.27 | 54.38 | 53.20 | 54.35 | 627,695 | +0.77(+1.44%) |
Feb 05, 2024 | 54.28 | 54.72 | 53.09 | 53.58 | 866,004 | -1.61(-2.92%) |
Feb 02, 2024 | 53.32 | 55.35 | 53.22 | 55.19 | 841,142 | +0.89(+1.64%) |
Feb 01, 2024 | 53.75 | 54.40 | 52.26 | 54.30 | 1,533,030 | +0.77(+1.44%) |
Jan 31, 2024 | 53.62 | 55.18 | 53.03 | 53.53 | 1,263,250 | -0.10(-0.19%) |
Jan 30, 2024 | 52.62 | 53.67 | 51.98 | 53.63 | 860,229 | +0.81(+1.53%) |
Jan 29, 2024 | 51.20 | 53.21 | 50.87 | 52.82 | 484,307 | +1.47(+2.86%) |
Jan 26, 2024 | 52.28 | 52.60 | 51.16 | 51.35 | 526,639 | -0.68(-1.31%) |
Jan 25, 2024 | 51.87 | 53.09 | 51.08 | 52.03 | 1,004,377 | +1.37(+2.70%) |
Jan 24, 2024 | 52.03 | 52.04 | 50.26 | 50.66 | 886,453 | -0.59(-1.15%) |
Jan 23, 2024 | 51.54 | 52.10 | 51.12 | 51.25 | 902,971 | +0.55(+1.08%) |
Jan 22, 2024 | 48.93 | 51.12 | 48.88 | 50.70 | 1,091,991 | +2.13(+4.39%) |
Jan 19, 2024 | 48.53 | 49.09 | 47.95 | 48.57 | 835,523 | -0.07(-0.14%) |
Jan 18, 2024 | 49.37 | 49.45 | 47.90 | 48.64 | 1,073,263 | -0.32(-0.65%) |
Jan 17, 2024 | 48.39 | 49.16 | 48.39 | 48.96 | 1,099,250 | -0.28(-0.57%) |
Jan 16, 2024 | 48.64 | 49.65 | 47.97 | 49.24 | 1,286,019 | +0.00(+0.00%) |
Jan 12, 2024 | 50.43 | 50.52 | 48.49 | 49.24 | 1,164,456 | -0.60(-1.20%) |
Jan 11, 2024 | 50.55 | 50.93 | 49.38 | 49.84 | 955,019 | -0.98(-1.93%) |
Jan 10, 2024 | 49.81 | 51.00 | 49.30 | 50.82 | 1,032,191 | +1.06(+2.13%) |
Jan 09, 2024 | 50.89 | 51.42 | 49.42 | 49.76 | 1,083,799 | -1.93(-3.73%) |
Jan 08, 2024 | 50.23 | 52.01 | 50.23 | 51.69 | 1,290,493 | +1.02(+2.01%) |
Jan 05, 2024 | 50.77 | 51.60 | 49.27 | 50.67 | 3,301,170 | -0.39(-0.76%) |
Jan 04, 2024 | 50.88 | 51.45 | 50.48 | 51.06 | 1,023,711 | -0.23(-0.45%) |
Jan 03, 2024 | 53.46 | 53.46 | 51.02 | 51.29 | 1,154,115 | -2.93(-5.40%) |