Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 70.99 | 70.99 | 69.02 | 69.55 | 336,356 | -0.90(-1.28%) |
Mar 27, 2024 | 70.60 | 71.39 | 69.35 | 70.45 | 318,170 | +0.32(+0.46%) |
Mar 26, 2024 | 68.81 | 70.42 | 67.78 | 70.13 | 325,684 | +1.30(+1.89%) |
Mar 25, 2024 | 71.02 | 71.81 | 68.29 | 68.83 | 478,093 | -1.40(-1.99%) |
Mar 22, 2024 | 72.54 | 72.54 | 68.96 | 70.23 | 477,470 | -1.81(-2.51%) |
Mar 21, 2024 | 74.57 | 74.57 | 71.92 | 72.04 | 339,790 | -1.45(-1.97%) |
Mar 20, 2024 | 72.94 | 73.91 | 71.64 | 73.49 | 411,092 | +0.45(+0.62%) |
Mar 19, 2024 | 69.05 | 73.22 | 68.69 | 73.04 | 704,558 | +3.93(+5.69%) |
Mar 18, 2024 | 70.96 | 71.37 | 68.12 | 69.11 | 473,844 | -1.51(-2.14%) |
Mar 15, 2024 | 68.78 | 71.26 | 68.78 | 70.62 | 726,586 | +1.05(+1.51%) |
Mar 14, 2024 | 70.17 | 70.57 | 68.31 | 69.57 | 450,735 | -0.98(-1.39%) |
Mar 13, 2024 | 68.00 | 70.66 | 67.05 | 70.55 | 553,803 | +2.22(+3.25%) |
Mar 12, 2024 | 69.10 | 69.33 | 67.82 | 68.33 | 480,111 | -0.51(-0.74%) |
Mar 11, 2024 | 71.59 | 72.08 | 68.60 | 68.84 | 457,051 | -3.51(-4.85%) |
Mar 08, 2024 | 73.08 | 74.56 | 70.65 | 72.35 | 406,348 | +1.58(+2.23%) |
Mar 07, 2024 | 73.68 | 75.10 | 70.59 | 70.77 | 620,589 | -2.18(-2.99%) |
Mar 06, 2024 | 70.38 | 73.30 | 69.67 | 72.95 | 565,889 | +3.31(+4.75%) |
Mar 05, 2024 | 67.64 | 70.00 | 67.12 | 69.64 | 441,828 | +1.73(+2.55%) |
Mar 04, 2024 | 68.09 | 68.09 | 66.17 | 67.91 | 316,053 | +1.09(+1.63%) |
Mar 01, 2024 | 66.52 | 69.98 | 66.52 | 66.82 | 709,958 | +1.00(+1.52%) |
Feb 29, 2024 | 69.40 | 70.05 | 64.52 | 65.82 | 819,750 | -1.50(-2.23%) |
Feb 28, 2024 | 67.17 | 68.12 | 66.57 | 67.32 | 511,052 | -0.30(-0.44%) |
Feb 27, 2024 | 64.39 | 67.80 | 64.39 | 67.62 | 489,431 | +3.33(+5.18%) |
Feb 26, 2024 | 62.01 | 64.91 | 61.17 | 64.29 | 323,217 | +2.28(+3.68%) |
Feb 23, 2024 | 60.71 | 62.64 | 59.63 | 62.01 | 240,748 | +1.51(+2.50%) |
Feb 22, 2024 | 60.00 | 61.91 | 60.00 | 60.50 | 337,965 | +0.53(+0.88%) |
Feb 21, 2024 | 59.07 | 60.01 | 58.17 | 59.97 | 394,223 | +0.05(+0.08%) |
Feb 20, 2024 | 60.93 | 61.70 | 59.14 | 59.92 | 353,612 | -1.47(-2.39%) |
Feb 16, 2024 | 63.37 | 63.37 | 60.47 | 61.39 | 371,815 | -2.40(-3.76%) |
Feb 15, 2024 | 65.14 | 66.31 | 63.67 | 63.79 | 305,483 | -0.65(-1.01%) |
Feb 14, 2024 | 63.18 | 64.48 | 61.48 | 64.44 | 386,321 | +3.37(+5.52%) |
Feb 13, 2024 | 62.09 | 63.37 | 60.35 | 61.07 | 478,794 | -3.50(-5.42%) |
Feb 12, 2024 | 65.26 | 66.06 | 63.80 | 64.57 | 411,370 | -0.32(-0.49%) |
Feb 09, 2024 | 61.58 | 65.02 | 61.17 | 64.89 | 422,508 | +3.35(+5.44%) |
Feb 08, 2024 | 63.83 | 64.84 | 61.12 | 61.54 | 434,536 | -2.33(-3.65%) |
Feb 07, 2024 | 66.07 | 66.07 | 63.76 | 63.87 | 485,767 | -2.02(-3.07%) |
Feb 06, 2024 | 67.25 | 67.52 | 64.15 | 65.89 | 495,260 | -0.58(-0.87%) |
Feb 05, 2024 | 62.97 | 66.81 | 62.38 | 66.47 | 397,518 | +2.93(+4.61%) |
Feb 02, 2024 | 62.08 | 64.20 | 60.80 | 63.54 | 290,158 | -0.28(-0.44%) |
Feb 01, 2024 | 62.36 | 64.86 | 62.10 | 63.82 | 576,038 | +1.98(+3.20%) |
Jan 31, 2024 | 63.03 | 64.74 | 61.56 | 61.84 | 388,269 | -1.80(-2.83%) |
Jan 30, 2024 | 64.28 | 64.28 | 61.87 | 63.64 | 320,119 | -0.75(-1.16%) |
Jan 29, 2024 | 62.96 | 65.42 | 62.19 | 64.39 | 692,020 | +1.57(+2.50%) |
Jan 26, 2024 | 59.46 | 63.02 | 58.26 | 62.82 | 658,760 | +3.48(+5.86%) |
Jan 25, 2024 | 57.19 | 60.00 | 56.07 | 59.34 | 621,269 | +3.18(+5.66%) |
Jan 24, 2024 | 56.97 | 57.62 | 56.03 | 56.16 | 276,162 | +0.08(+0.14%) |
Jan 23, 2024 | 57.75 | 58.21 | 55.00 | 56.08 | 375,422 | -0.82(-1.44%) |
Jan 22, 2024 | 55.78 | 57.69 | 55.78 | 56.90 | 472,071 | +1.63(+2.95%) |
Jan 19, 2024 | 53.74 | 55.33 | 53.28 | 55.27 | 444,684 | +2.09(+3.93%) |
Jan 18, 2024 | 55.20 | 56.59 | 52.78 | 53.18 | 256,955 | -1.65(-3.01%) |
Jan 17, 2024 | 54.03 | 54.94 | 53.61 | 54.83 | 180,157 | +0.08(+0.15%) |
Jan 16, 2024 | 54.63 | 55.69 | 54.38 | 54.75 | 308,309 | -0.81(-1.46%) |
Jan 12, 2024 | 55.08 | 56.35 | 55.08 | 55.56 | 237,841 | +1.29(+2.38%) |
Jan 11, 2024 | 54.29 | 54.97 | 53.51 | 54.27 | 388,465 | -0.88(-1.60%) |
Jan 10, 2024 | 55.20 | 56.41 | 54.44 | 55.15 | 432,513 | -0.05(-0.09%) |
Jan 09, 2024 | 52.68 | 55.53 | 52.16 | 55.20 | 374,277 | +1.04(+1.92%) |
Jan 08, 2024 | 51.72 | 54.30 | 51.44 | 54.16 | 513,003 | +2.31(+4.46%) |
Jan 05, 2024 | 53.44 | 53.88 | 51.37 | 51.85 | 648,654 | -2.50(-4.60%) |
Jan 04, 2024 | 54.69 | 56.57 | 54.32 | 54.35 | 722,802 | -0.10(-0.18%) |
Jan 03, 2024 | 55.57 | 56.62 | 53.45 | 54.45 | 379,496 | -1.70(-3.03%) |