Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 61.18 | 62.94 | 60.57 | 62.29 | 929,912 | -0.65(-1.03%) |
Mar 27, 2024 | 60.96 | 62.95 | 60.91 | 62.94 | 1,339,869 | +2.05(+3.37%) |
Mar 26, 2024 | 60.52 | 61.28 | 59.78 | 60.89 | 1,330,717 | +0.58(+0.96%) |
Mar 25, 2024 | 60.44 | 61.78 | 60.21 | 60.31 | 676,464 | -0.13(-0.22%) |
Mar 22, 2024 | 59.47 | 60.87 | 59.12 | 60.44 | 998,963 | +0.85(+1.43%) |
Mar 21, 2024 | 59.87 | 60.02 | 59.23 | 59.59 | 768,570 | +0.00(+0.00%) |
Mar 20, 2024 | 58.67 | 59.91 | 58.30 | 59.59 | 3,424,550 | +0.44(+0.74%) |
Mar 19, 2024 | 57.30 | 59.95 | 57.15 | 59.15 | 1,842,610 | +1.53(+2.66%) |
Mar 18, 2024 | 56.93 | 57.74 | 56.10 | 57.62 | 1,069,861 | -0.33(-0.57%) |
Mar 15, 2024 | 57.30 | 58.29 | 57.28 | 57.95 | 643,520 | +0.42(+0.73%) |
Mar 14, 2024 | 58.24 | 59.10 | 57.27 | 57.53 | 1,041,420 | -0.80(-1.37%) |
Mar 13, 2024 | 57.62 | 58.78 | 56.93 | 58.33 | 1,577,305 | +1.04(+1.82%) |
Mar 12, 2024 | 56.70 | 57.63 | 55.96 | 57.29 | 1,761,284 | +1.41(+2.52%) |
Mar 11, 2024 | 55.63 | 56.52 | 55.17 | 55.88 | 794,827 | -0.12(-0.21%) |
Mar 08, 2024 | 55.86 | 56.60 | 54.54 | 56.00 | 1,111,497 | +0.32(+0.57%) |
Mar 07, 2024 | 55.78 | 56.23 | 55.03 | 55.68 | 930,894 | +0.30(+0.54%) |
Mar 06, 2024 | 55.80 | 56.97 | 54.94 | 55.38 | 650,982 | -0.87(-1.55%) |
Mar 05, 2024 | 55.93 | 57.12 | 55.67 | 56.25 | 1,017,036 | -0.20(-0.35%) |
Mar 04, 2024 | 56.04 | 57.23 | 54.91 | 56.45 | 1,035,797 | +0.62(+1.11%) |
Mar 01, 2024 | 53.90 | 56.42 | 53.81 | 55.83 | 1,539,702 | +1.83(+3.39%) |
Feb 29, 2024 | 55.00 | 55.00 | 53.41 | 54.00 | 478,012 | +0.20(+0.37%) |
Feb 28, 2024 | 53.48 | 54.45 | 53.33 | 53.80 | 547,012 | +0.03(+0.06%) |
Feb 27, 2024 | 54.95 | 55.38 | 53.54 | 53.77 | 663,926 | -0.83(-1.52%) |
Feb 26, 2024 | 53.66 | 54.83 | 53.34 | 54.60 | 796,815 | +0.84(+1.56%) |
Feb 23, 2024 | 53.34 | 53.95 | 52.17 | 53.76 | 1,205,199 | +0.53(+1.00%) |
Feb 22, 2024 | 54.01 | 54.35 | 52.05 | 53.23 | 2,029,469 | -0.69(-1.28%) |
Feb 21, 2024 | 52.86 | 54.48 | 52.53 | 53.92 | 1,388,564 | +1.47(+2.80%) |
Feb 20, 2024 | 52.42 | 53.64 | 51.93 | 52.45 | 1,185,142 | -0.06(-0.11%) |
Feb 16, 2024 | 51.93 | 52.86 | 51.39 | 52.51 | 1,240,867 | +1.05(+2.04%) |
Feb 15, 2024 | 51.80 | 54.26 | 49.86 | 51.46 | 2,441,913 | +0.56(+1.10%) |
Feb 14, 2024 | 51.46 | 51.78 | 50.41 | 50.90 | 2,623,225 | +0.11(+0.22%) |
Feb 13, 2024 | 51.35 | 51.42 | 50.60 | 50.79 | 941,363 | -1.57(-3.00%) |
Feb 12, 2024 | 51.00 | 52.84 | 51.00 | 52.36 | 831,955 | +1.34(+2.63%) |
Feb 09, 2024 | 49.63 | 51.50 | 49.28 | 51.02 | 803,970 | +1.15(+2.31%) |
Feb 08, 2024 | 48.05 | 50.07 | 48.05 | 49.87 | 614,131 | +1.70(+3.53%) |
Feb 07, 2024 | 48.26 | 48.82 | 47.84 | 48.17 | 537,466 | +0.19(+0.40%) |
Feb 06, 2024 | 47.83 | 48.36 | 47.42 | 47.98 | 460,171 | +0.33(+0.69%) |
Feb 05, 2024 | 48.82 | 49.17 | 47.29 | 47.65 | 622,168 | -1.02(-2.10%) |
Feb 02, 2024 | 47.82 | 48.72 | 47.50 | 48.67 | 473,819 | +0.80(+1.67%) |
Feb 01, 2024 | 47.27 | 48.16 | 46.88 | 47.87 | 797,350 | +1.15(+2.46%) |
Jan 31, 2024 | 49.06 | 49.10 | 45.85 | 46.72 | 1,383,229 | -2.40(-4.89%) |
Jan 30, 2024 | 50.00 | 50.27 | 48.49 | 49.12 | 801,707 | -1.42(-2.81%) |
Jan 29, 2024 | 49.00 | 50.71 | 48.95 | 50.54 | 1,095,273 | -0.11(-0.22%) |
Jan 26, 2024 | 50.19 | 50.73 | 49.62 | 50.65 | 364,417 | +0.87(+1.75%) |
Jan 25, 2024 | 49.77 | 50.43 | 49.37 | 49.78 | 465,930 | +0.12(+0.24%) |
Jan 24, 2024 | 50.77 | 50.77 | 48.78 | 49.66 | 839,456 | -0.51(-1.02%) |
Jan 23, 2024 | 49.68 | 51.35 | 49.50 | 50.17 | 1,230,863 | +0.67(+1.35%) |
Jan 22, 2024 | 48.19 | 49.84 | 47.65 | 49.50 | 1,105,862 | +1.31(+2.72%) |
Jan 19, 2024 | 47.99 | 49.20 | 47.69 | 48.19 | 979,867 | +0.23(+0.48%) |
Jan 18, 2024 | 48.00 | 48.47 | 46.83 | 47.96 | 495,253 | +0.27(+0.57%) |
Jan 17, 2024 | 47.52 | 48.20 | 47.02 | 47.69 | 732,978 | -0.81(-1.67%) |
Jan 16, 2024 | 49.07 | 49.25 | 47.89 | 48.50 | 605,606 | -0.76(-1.54%) |
Jan 12, 2024 | 49.78 | 49.78 | 48.87 | 49.26 | 312,785 | +0.09(+0.18%) |
Jan 11, 2024 | 49.55 | 50.04 | 48.81 | 49.17 | 352,368 | -0.37(-0.75%) |
Jan 10, 2024 | 49.80 | 50.30 | 49.10 | 49.54 | 482,922 | -0.46(-0.92%) |
Jan 09, 2024 | 49.88 | 50.79 | 49.53 | 50.00 | 1,000,388 | -0.09(-0.18%) |
Jan 08, 2024 | 48.94 | 50.26 | 48.76 | 50.09 | 649,462 | +1.16(+2.37%) |
Jan 05, 2024 | 48.80 | 49.79 | 48.46 | 48.93 | 572,854 | +0.28(+0.58%) |
Jan 04, 2024 | 47.80 | 49.01 | 47.55 | 48.65 | 998,476 | +0.70(+1.46%) |
Jan 03, 2024 | 50.31 | 50.39 | 47.93 | 47.95 | 1,109,420 | -2.49(-4.94%) |