Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 60.31 | 62.47 | 60.30 | 62.24 | 1,030,657 | +1.78(+2.94%) |
Mar 27, 2024 | 59.41 | 60.54 | 59.38 | 60.46 | 687,854 | +1.71(+2.91%) |
Mar 26, 2024 | 59.43 | 59.43 | 57.92 | 58.75 | 1,158,819 | -0.28(-0.47%) |
Mar 25, 2024 | 59.08 | 60.25 | 58.85 | 59.03 | 1,048,399 | +0.01(+0.02%) |
Mar 22, 2024 | 58.55 | 60.11 | 58.09 | 59.02 | 840,952 | +0.30(+0.51%) |
Mar 21, 2024 | 59.84 | 59.96 | 58.62 | 58.72 | 713,236 | -0.46(-0.78%) |
Mar 20, 2024 | 58.02 | 59.27 | 57.78 | 59.18 | 687,613 | +0.74(+1.27%) |
Mar 19, 2024 | 56.75 | 59.42 | 56.52 | 58.44 | 1,319,369 | +1.92(+3.40%) |
Mar 18, 2024 | 58.63 | 58.63 | 56.44 | 56.52 | 1,117,321 | -1.65(-2.84%) |
Mar 15, 2024 | 59.78 | 60.54 | 57.80 | 58.17 | 1,485,668 | -1.66(-2.77%) |
Mar 14, 2024 | 59.97 | 60.29 | 59.11 | 59.83 | 709,530 | +0.15(+0.25%) |
Mar 13, 2024 | 60.48 | 61.28 | 59.52 | 59.68 | 646,522 | -1.20(-1.97%) |
Mar 12, 2024 | 62.75 | 62.97 | 60.82 | 60.88 | 641,619 | -1.84(-2.93%) |
Mar 11, 2024 | 62.51 | 63.25 | 61.25 | 62.72 | 815,994 | +0.20(+0.32%) |
Mar 08, 2024 | 63.03 | 65.40 | 62.43 | 62.52 | 1,036,518 | -0.07(-0.11%) |
Mar 07, 2024 | 61.96 | 63.11 | 61.41 | 62.59 | 840,337 | +0.62(+1.00%) |
Mar 06, 2024 | 64.89 | 65.24 | 61.86 | 61.97 | 1,202,215 | -2.47(-3.83%) |
Mar 05, 2024 | 65.23 | 65.90 | 63.85 | 64.44 | 578,454 | -0.92(-1.41%) |
Mar 04, 2024 | 65.00 | 66.22 | 64.09 | 65.36 | 904,406 | +0.72(+1.11%) |
Mar 01, 2024 | 65.55 | 66.42 | 64.30 | 64.64 | 706,986 | -0.74(-1.13%) |
Feb 29, 2024 | 66.31 | 66.81 | 64.42 | 65.38 | 680,922 | +0.01(+0.02%) |
Feb 28, 2024 | 67.85 | 67.85 | 64.93 | 65.37 | 963,895 | -2.89(-4.23%) |
Feb 27, 2024 | 68.49 | 69.73 | 67.80 | 68.26 | 1,162,332 | +0.12(+0.18%) |
Feb 26, 2024 | 66.20 | 69.16 | 65.81 | 68.14 | 1,377,167 | +1.87(+2.82%) |
Feb 23, 2024 | 65.27 | 66.60 | 65.00 | 66.27 | 1,232,740 | +1.22(+1.88%) |
Feb 22, 2024 | 63.00 | 65.59 | 61.70 | 65.05 | 2,546,837 | +8.34(+14.71%) |
Feb 21, 2024 | 56.19 | 57.47 | 56.06 | 56.71 | 1,255,201 | -0.12(-0.21%) |
Feb 20, 2024 | 57.00 | 57.84 | 56.53 | 56.83 | 920,278 | -0.63(-1.10%) |
Feb 16, 2024 | 57.18 | 58.24 | 56.40 | 57.46 | 688,917 | -0.29(-0.50%) |
Feb 15, 2024 | 56.81 | 58.19 | 56.51 | 57.75 | 798,635 | +1.38(+2.45%) |
Feb 14, 2024 | 55.69 | 56.61 | 55.01 | 56.37 | 596,354 | +1.48(+2.70%) |
Feb 13, 2024 | 55.31 | 56.06 | 54.69 | 54.89 | 755,665 | -1.66(-2.94%) |
Feb 12, 2024 | 56.59 | 56.90 | 55.41 | 56.55 | 794,450 | +0.41(+0.73%) |
Feb 09, 2024 | 56.00 | 56.36 | 55.48 | 56.14 | 665,837 | +0.58(+1.04%) |
Feb 08, 2024 | 54.38 | 55.90 | 53.47 | 55.56 | 618,065 | +0.96(+1.76%) |
Feb 07, 2024 | 55.31 | 55.63 | 54.56 | 54.60 | 661,390 | -0.39(-0.71%) |
Feb 06, 2024 | 54.26 | 55.38 | 53.86 | 54.99 | 716,206 | +0.93(+1.72%) |
Feb 05, 2024 | 53.63 | 54.24 | 52.96 | 54.06 | 662,917 | +0.06(+0.11%) |
Feb 02, 2024 | 52.03 | 54.48 | 52.03 | 54.00 | 886,323 | +0.99(+1.87%) |
Feb 01, 2024 | 52.25 | 53.96 | 51.79 | 53.01 | 969,670 | +1.08(+2.08%) |
Jan 31, 2024 | 53.48 | 53.90 | 51.85 | 51.93 | 1,260,444 | -1.37(-2.57%) |
Jan 30, 2024 | 53.68 | 53.80 | 52.44 | 53.30 | 1,234,818 | -0.68(-1.25%) |
Jan 29, 2024 | 52.90 | 54.30 | 52.35 | 53.98 | 1,075,472 | +1.09(+2.07%) |
Jan 26, 2024 | 52.50 | 53.80 | 51.02 | 52.88 | 1,250,430 | +0.36(+0.69%) |
Jan 25, 2024 | 51.66 | 52.79 | 50.42 | 52.52 | 1,921,878 | +1.45(+2.84%) |
Jan 24, 2024 | 53.67 | 54.98 | 50.90 | 51.07 | 2,586,942 | -1.41(-2.69%) |
Jan 23, 2024 | 53.99 | 54.90 | 50.20 | 52.48 | 4,112,331 | -2.39(-4.36%) |
Jan 22, 2024 | 53.39 | 55.20 | 53.29 | 54.87 | 1,943,927 | +1.79(+3.37%) |
Jan 19, 2024 | 54.91 | 54.91 | 52.69 | 53.08 | 1,736,777 | -1.95(-3.54%) |
Jan 18, 2024 | 55.30 | 55.69 | 54.11 | 55.03 | 1,183,374 | -0.24(-0.43%) |
Jan 17, 2024 | 54.95 | 55.50 | 54.04 | 55.27 | 1,331,898 | -0.03(-0.05%) |
Jan 16, 2024 | 56.01 | 56.72 | 55.05 | 55.30 | 1,331,499 | -0.94(-1.67%) |
Jan 12, 2024 | 57.12 | 57.86 | 55.44 | 56.24 | 1,611,664 | -0.61(-1.07%) |
Jan 11, 2024 | 59.48 | 59.50 | 56.79 | 56.85 | 2,073,870 | -2.44(-4.12%) |
Jan 10, 2024 | 63.64 | 64.19 | 58.81 | 59.29 | 1,897,605 | -3.78(-5.99%) |
Jan 09, 2024 | 65.69 | 65.71 | 62.10 | 63.07 | 1,577,592 | -2.23(-3.42%) |
Jan 08, 2024 | 64.54 | 65.30 | 64.04 | 65.30 | 862,488 | +0.81(+1.26%) |
Jan 05, 2024 | 63.85 | 65.40 | 63.55 | 64.49 | 1,009,516 | +0.16(+0.25%) |
Jan 04, 2024 | 63.12 | 65.39 | 62.54 | 64.33 | 1,242,413 | +1.57(+2.50%) |
Jan 03, 2024 | 62.95 | 63.49 | 60.96 | 62.76 | 935,114 | -0.34(-0.54%) |