Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 63.73 | 63.40 | 63.40 | 63.82 | 1,022,050 | -0.03(-0.05%) |
Mar 27, 2024 | 61.50 | 63.86 | 61.47 | 63.85 | 782,679 | +2.71(+4.44%) |
Mar 26, 2024 | 62.09 | 62.09 | 60.91 | 61.13 | 2,110,298 | -0.31(-0.50%) |
Mar 25, 2024 | 61.67 | 62.83 | 61.34 | 61.44 | 763,836 | -0.29(-0.47%) |
Mar 22, 2024 | 63.27 | 63.51 | 61.42 | 61.73 | 747,649 | -1.42(-2.25%) |
Mar 21, 2024 | 62.14 | 63.84 | 61.92 | 63.15 | 2,053,198 | +1.86(+3.03%) |
Mar 20, 2024 | 57.63 | 61.89 | 57.31 | 61.29 | 1,445,941 | +3.30(+5.69%) |
Mar 19, 2024 | 56.68 | 58.38 | 56.68 | 57.99 | 758,922 | +0.50(+0.86%) |
Mar 18, 2024 | 57.53 | 57.98 | 56.51 | 57.50 | 854,011 | -0.15(-0.26%) |
Mar 15, 2024 | 56.74 | 57.67 | 56.45 | 57.64 | 2,518,811 | +0.92(+1.63%) |
Mar 14, 2024 | 57.87 | 58.06 | 56.30 | 56.72 | 1,230,631 | -1.83(-3.12%) |
Mar 13, 2024 | 58.73 | 59.86 | 58.16 | 58.55 | 731,370 | +0.21(+0.36%) |
Mar 12, 2024 | 58.91 | 59.23 | 57.37 | 58.34 | 992,564 | -0.33(-0.56%) |
Mar 11, 2024 | 58.94 | 59.66 | 58.27 | 58.67 | 1,239,160 | -1.29(-2.16%) |
Mar 08, 2024 | 61.46 | 62.51 | 59.85 | 59.96 | 1,042,144 | +0.31(+0.52%) |
Mar 07, 2024 | 61.64 | 63.12 | 59.10 | 59.65 | 1,673,835 | -0.28(-0.46%) |
Mar 06, 2024 | 59.13 | 61.34 | 56.46 | 59.93 | 2,898,446 | +1.01(+1.72%) |
Mar 05, 2024 | 54.32 | 59.76 | 54.31 | 58.92 | 2,068,858 | +3.98(+7.24%) |
Mar 04, 2024 | 56.62 | 57.18 | 54.23 | 54.94 | 1,999,436 | -1.13(-2.02%) |
Mar 01, 2024 | 56.71 | 57.12 | 55.11 | 56.07 | 2,447,976 | -1.32(-2.30%) |
Feb 29, 2024 | 58.41 | 59.42 | 57.01 | 57.40 | 2,042,798 | +0.53(+0.93%) |
Feb 28, 2024 | 57.89 | 58.47 | 56.77 | 56.87 | 968,628 | -1.56(-2.67%) |
Feb 27, 2024 | 58.50 | 59.65 | 57.94 | 58.43 | 947,157 | +0.96(+1.68%) |
Feb 26, 2024 | 58.16 | 59.05 | 56.89 | 57.47 | 982,939 | -0.92(-1.58%) |
Feb 23, 2024 | 58.52 | 58.68 | 57.58 | 58.39 | 1,039,268 | -0.21(-0.36%) |
Feb 22, 2024 | 58.66 | 60.09 | 58.16 | 58.60 | 1,019,218 | +0.53(+0.91%) |
Feb 21, 2024 | 59.00 | 59.53 | 57.73 | 58.07 | 1,474,348 | -1.70(-2.84%) |
Feb 20, 2024 | 59.85 | 60.60 | 59.46 | 59.77 | 831,697 | -0.73(-1.20%) |
Feb 16, 2024 | 61.02 | 61.94 | 60.44 | 60.50 | 1,221,106 | -1.62(-2.61%) |
Feb 15, 2024 | 60.15 | 63.24 | 60.12 | 62.12 | 1,521,297 | +2.67(+4.50%) |
Feb 14, 2024 | 59.57 | 60.36 | 58.06 | 59.44 | 1,241,619 | +1.00(+1.71%) |
Feb 13, 2024 | 59.27 | 60.23 | 57.46 | 58.45 | 2,985,209 | -3.58(-5.77%) |
Feb 12, 2024 | 60.84 | 63.42 | 60.81 | 62.02 | 1,370,084 | +1.19(+1.95%) |
Feb 09, 2024 | 58.27 | 60.88 | 57.58 | 60.84 | 1,613,434 | +2.61(+4.48%) |
Feb 08, 2024 | 56.75 | 58.79 | 56.53 | 58.23 | 1,193,149 | +1.11(+1.94%) |
Feb 07, 2024 | 57.68 | 57.97 | 54.38 | 57.12 | 2,310,179 | -0.13(-0.22%) |
Feb 06, 2024 | 58.15 | 59.08 | 56.09 | 57.25 | 2,715,335 | -1.09(-1.86%) |
Feb 05, 2024 | 59.03 | 59.10 | 57.66 | 58.34 | 1,396,776 | -1.16(-1.94%) |
Feb 02, 2024 | 56.66 | 59.98 | 56.37 | 59.49 | 2,337,952 | +1.08(+1.84%) |
Feb 01, 2024 | 63.85 | 64.28 | 54.74 | 58.42 | 7,110,961 | -4.78(-7.57%) |
Jan 31, 2024 | 62.73 | 66.40 | 62.06 | 63.20 | 2,838,634 | -4.34(-6.42%) |
Jan 30, 2024 | 68.46 | 69.21 | 67.38 | 67.54 | 1,416,989 | -1.74(-2.51%) |
Jan 29, 2024 | 67.09 | 69.39 | 66.68 | 69.28 | 1,698,828 | +2.74(+4.11%) |
Jan 26, 2024 | 64.92 | 67.73 | 64.37 | 66.54 | 2,974,820 | +1.61(+2.48%) |
Jan 25, 2024 | 66.48 | 66.50 | 63.64 | 64.93 | 2,424,722 | -0.67(-1.02%) |
Jan 24, 2024 | 65.84 | 66.58 | 64.42 | 65.60 | 1,402,667 | +0.76(+1.17%) |
Jan 23, 2024 | 65.37 | 65.81 | 64.12 | 64.84 | 868,056 | -0.45(-0.70%) |
Jan 22, 2024 | 64.81 | 65.87 | 63.95 | 65.29 | 1,284,422 | +1.07(+1.66%) |
Jan 19, 2024 | 61.29 | 64.24 | 60.80 | 64.23 | 1,179,661 | +2.67(+4.33%) |
Jan 18, 2024 | 62.20 | 62.56 | 60.57 | 61.56 | 957,131 | +0.06(+0.10%) |
Jan 17, 2024 | 60.20 | 61.66 | 59.81 | 61.50 | 1,622,265 | -0.11(-0.18%) |
Jan 16, 2024 | 60.24 | 62.27 | 59.93 | 61.61 | 1,422,526 | +0.16(+0.26%) |
Jan 12, 2024 | 63.06 | 63.74 | 60.80 | 61.45 | 1,245,905 | -1.68(-2.66%) |
Jan 11, 2024 | 62.73 | 63.37 | 60.96 | 63.13 | 1,085,165 | -0.63(-0.99%) |
Jan 10, 2024 | 63.34 | 63.83 | 62.28 | 63.76 | 874,290 | +0.58(+0.92%) |
Jan 09, 2024 | 62.45 | 63.47 | 62.07 | 63.18 | 751,070 | -0.71(-1.11%) |
Jan 08, 2024 | 62.38 | 64.03 | 61.30 | 63.89 | 1,309,983 | +1.35(+2.16%) |
Jan 05, 2024 | 61.56 | 63.59 | 61.02 | 62.54 | 1,065,188 | +0.92(+1.49%) |
Jan 04, 2024 | 61.21 | 62.55 | 61.04 | 61.62 | 962,873 | +0.08(+0.13%) |
Jan 03, 2024 | 63.78 | 63.81 | 60.94 | 61.54 | 1,628,216 | -2.37(-3.71%) |