Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 64.42 | 66.91 | 64.08 | 66.06 | 2,280,382 | +1.01(+1.55%) |
Mar 15, 2024 | 63.41 | 65.90 | 63.13 | 65.05 | 6,225,391 | +0.98(+1.53%) |
Mar 14, 2024 | 65.18 | 65.30 | 63.56 | 64.07 | 1,939,067 | -1.64(-2.50%) |
Mar 13, 2024 | 64.14 | 67.08 | 64.00 | 65.71 | 2,514,594 | +1.86(+2.91%) |
Mar 12, 2024 | 64.78 | 65.04 | 63.16 | 63.85 | 1,547,241 | -0.31(-0.48%) |
Mar 11, 2024 | 62.49 | 64.84 | 62.45 | 64.16 | 1,847,698 | +1.47(+2.34%) |
Mar 08, 2024 | 63.72 | 64.51 | 62.62 | 62.69 | 1,861,454 | -0.71(-1.12%) |
Mar 07, 2024 | 62.00 | 64.37 | 61.66 | 63.40 | 1,907,035 | +1.88(+3.06%) |
Mar 06, 2024 | 60.30 | 61.92 | 59.63 | 61.52 | 1,982,277 | +1.81(+3.03%) |
Mar 05, 2024 | 58.67 | 60.11 | 58.25 | 59.71 | 2,026,060 | +0.91(+1.55%) |
Mar 04, 2024 | 57.31 | 59.43 | 57.20 | 58.80 | 2,925,476 | +1.49(+2.60%) |
Mar 01, 2024 | 56.48 | 57.65 | 55.87 | 57.31 | 2,808,684 | +0.92(+1.63%) |
Feb 29, 2024 | 51.59 | 56.55 | 51.44 | 56.39 | 4,852,753 | +5.10(+9.94%) |
Feb 28, 2024 | 52.32 | 52.44 | 51.01 | 51.29 | 2,022,722 | -1.49(-2.82%) |
Feb 27, 2024 | 53.02 | 53.30 | 52.57 | 52.78 | 1,545,898 | +0.24(+0.46%) |
Feb 26, 2024 | 51.85 | 52.91 | 51.48 | 52.54 | 1,714,732 | +0.16(+0.31%) |
Feb 23, 2024 | 51.37 | 52.56 | 51.06 | 52.38 | 1,254,089 | +0.73(+1.41%) |
Feb 22, 2024 | 51.20 | 51.82 | 50.24 | 51.65 | 1,535,975 | +0.54(+1.06%) |
Feb 21, 2024 | 50.79 | 51.32 | 50.03 | 51.11 | 1,806,769 | +0.12(+0.24%) |
Feb 20, 2024 | 51.80 | 51.80 | 50.72 | 50.99 | 2,112,723 | -1.35(-2.58%) |
Feb 16, 2024 | 51.48 | 52.79 | 51.10 | 52.34 | 1,969,818 | +0.60(+1.16%) |
Feb 15, 2024 | 51.55 | 52.67 | 51.23 | 51.74 | 2,154,109 | +0.61(+1.19%) |
Feb 14, 2024 | 51.89 | 52.09 | 50.60 | 51.13 | 2,570,747 | -0.36(-0.70%) |
Feb 13, 2024 | 52.20 | 53.04 | 51.27 | 51.49 | 2,501,420 | -2.12(-3.95%) |
Feb 12, 2024 | 51.91 | 53.96 | 51.51 | 53.61 | 2,259,519 | +1.86(+3.59%) |
Feb 09, 2024 | 51.89 | 52.41 | 50.63 | 51.75 | 3,290,692 | -0.29(-0.56%) |
Feb 08, 2024 | 54.40 | 54.86 | 51.59 | 52.04 | 2,738,592 | -2.61(-4.78%) |
Feb 07, 2024 | 53.51 | 55.38 | 53.34 | 54.65 | 3,777,107 | +1.20(+2.25%) |
Feb 06, 2024 | 52.10 | 57.33 | 52.10 | 53.45 | 5,841,198 | -6.97(-11.54%) |
Feb 05, 2024 | 60.00 | 61.42 | 59.75 | 60.42 | 3,617,338 | -1.01(-1.64%) |
Feb 02, 2024 | 61.74 | 62.10 | 60.03 | 61.43 | 2,948,738 | -0.71(-1.14%) |
Feb 01, 2024 | 58.34 | 62.17 | 58.06 | 62.14 | 3,790,826 | +5.94(+10.57%) |
Jan 31, 2024 | 57.59 | 58.31 | 56.18 | 56.20 | 1,387,547 | -1.29(-2.24%) |
Jan 30, 2024 | 57.22 | 58.25 | 57.00 | 57.49 | 922,184 | -0.31(-0.54%) |
Jan 29, 2024 | 58.14 | 58.17 | 56.62 | 57.80 | 1,143,205 | -0.55(-0.94%) |
Jan 26, 2024 | 58.34 | 59.08 | 57.95 | 58.35 | 1,145,300 | +0.88(+1.53%) |
Jan 25, 2024 | 57.50 | 57.91 | 56.30 | 57.47 | 864,071 | +0.46(+0.81%) |
Jan 24, 2024 | 58.11 | 58.44 | 56.27 | 57.01 | 1,326,647 | -0.81(-1.40%) |
Jan 23, 2024 | 57.50 | 58.04 | 56.92 | 57.82 | 1,412,508 | +1.42(+2.52%) |
Jan 22, 2024 | 55.14 | 56.43 | 54.88 | 56.40 | 1,303,263 | +0.75(+1.35%) |
Jan 19, 2024 | 55.17 | 56.03 | 54.38 | 55.65 | 1,489,912 | +0.61(+1.11%) |
Jan 18, 2024 | 55.35 | 55.35 | 54.31 | 55.04 | 1,233,768 | -0.43(-0.78%) |
Jan 17, 2024 | 56.21 | 56.80 | 54.95 | 55.47 | 1,546,931 | -1.57(-2.75%) |
Jan 16, 2024 | 57.50 | 57.57 | 56.06 | 57.04 | 2,002,973 | -1.17(-2.01%) |
Jan 12, 2024 | 59.48 | 59.70 | 58.11 | 58.21 | 1,016,224 | -0.72(-1.22%) |
Jan 11, 2024 | 59.70 | 59.98 | 58.75 | 58.93 | 1,339,356 | -0.58(-0.97%) |
Jan 10, 2024 | 59.93 | 60.49 | 59.22 | 59.51 | 1,098,243 | -1.08(-1.78%) |
Jan 09, 2024 | 61.07 | 61.54 | 60.06 | 60.59 | 1,018,517 | -0.99(-1.61%) |
Jan 08, 2024 | 60.39 | 61.90 | 59.86 | 61.58 | 1,085,801 | +0.80(+1.32%) |
Jan 05, 2024 | 59.99 | 61.41 | 59.31 | 60.78 | 1,129,929 | +0.51(+0.85%) |
Jan 04, 2024 | 61.64 | 61.97 | 59.86 | 60.27 | 1,959,695 | -0.92(-1.50%) |
Jan 03, 2024 | 64.07 | 64.50 | 60.94 | 61.19 | 1,815,544 | -3.65(-5.63%) |