Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 60.13 | 60.18 | 60.09 | 60.12 | 334,212 | -0.02(-0.03%) |
Mar 27, 2024 | 60.17 | 60.17 | 60.10 | 60.14 | 200,082 | -0.02(-0.03%) |
Mar 26, 2024 | 60.10 | 60.24 | 60.09 | 60.16 | 366,952 | +0.07(+0.12%) |
Mar 25, 2024 | 60.03 | 60.27 | 60.03 | 60.09 | 169,204 | +0.06(+0.10%) |
Mar 22, 2024 | 60.00 | 60.23 | 60.00 | 60.03 | 151,950 | +0.02(+0.03%) |
Mar 21, 2024 | 59.92 | 60.12 | 59.92 | 60.01 | 267,263 | +0.03(+0.05%) |
Mar 20, 2024 | 59.88 | 60.02 | 59.82 | 59.98 | 252,268 | +0.03(+0.05%) |
Mar 19, 2024 | 59.50 | 59.95 | 59.47 | 59.95 | 341,411 | +0.53(+0.89%) |
Mar 18, 2024 | 59.55 | 59.59 | 59.37 | 59.42 | 176,012 | +0.02(+0.03%) |
Mar 15, 2024 | 59.37 | 59.70 | 59.31 | 59.40 | 276,680 | -0.18(-0.30%) |
Mar 14, 2024 | 59.46 | 59.60 | 59.27 | 59.58 | 273,285 | +0.04(+0.07%) |
Mar 13, 2024 | 59.41 | 59.57 | 59.39 | 59.54 | 160,638 | +0.14(+0.24%) |
Mar 12, 2024 | 59.40 | 59.51 | 59.20 | 59.40 | 203,496 | -0.02(-0.03%) |
Mar 11, 2024 | 59.41 | 59.53 | 59.21 | 59.42 | 99,924 | +0.07(+0.12%) |
Mar 08, 2024 | 59.55 | 59.76 | 59.25 | 59.35 | 101,758 | -0.11(-0.18%) |
Mar 07, 2024 | 59.42 | 59.56 | 59.20 | 59.46 | 124,185 | +0.31(+0.52%) |
Mar 06, 2024 | 59.51 | 59.69 | 59.15 | 59.15 | 286,592 | -0.25(-0.42%) |
Mar 05, 2024 | 59.53 | 59.74 | 59.40 | 59.40 | 380,335 | -0.10(-0.17%) |
Mar 04, 2024 | 59.68 | 59.75 | 59.43 | 59.50 | 160,646 | -0.06(-0.10%) |
Mar 01, 2024 | 59.68 | 59.74 | 59.36 | 59.56 | 141,450 | +0.13(+0.22%) |
Feb 29, 2024 | 59.65 | 59.90 | 59.26 | 59.43 | 156,422 | +0.10(+0.17%) |
Feb 28, 2024 | 59.43 | 59.53 | 59.32 | 59.33 | 154,525 | -0.20(-0.33%) |
Feb 27, 2024 | 59.39 | 59.59 | 59.35 | 59.53 | 123,694 | +0.00(+0.00%) |
Feb 26, 2024 | 59.34 | 59.53 | 59.28 | 59.53 | 72,221 | +0.17(+0.29%) |
Feb 23, 2024 | 59.46 | 59.56 | 59.23 | 59.36 | 119,606 | -0.17(-0.28%) |
Feb 22, 2024 | 59.52 | 59.53 | 59.39 | 59.53 | 101,769 | +0.01(+0.02%) |
Feb 21, 2024 | 59.30 | 59.53 | 59.23 | 59.52 | 111,032 | +0.19(+0.32%) |
Feb 20, 2024 | 59.43 | 59.56 | 59.14 | 59.33 | 127,579 | -0.18(-0.30%) |
Feb 16, 2024 | 59.48 | 59.68 | 59.33 | 59.51 | 143,180 | +0.03(+0.05%) |
Feb 15, 2024 | 59.48 | 59.63 | 59.30 | 59.48 | 145,137 | +0.10(+0.17%) |
Feb 14, 2024 | 59.48 | 59.53 | 59.20 | 59.38 | 993,458 | +0.10(+0.17%) |
Feb 13, 2024 | 59.18 | 59.51 | 59.18 | 59.28 | 269,983 | +0.03(+0.05%) |
Feb 12, 2024 | 59.72 | 59.87 | 59.17 | 59.25 | 371,452 | -0.24(-0.40%) |
Feb 09, 2024 | 59.46 | 59.73 | 59.28 | 59.49 | 149,328 | +0.16(+0.27%) |
Feb 08, 2024 | 59.30 | 59.76 | 59.30 | 59.33 | 167,455 | +0.05(+0.08%) |
Feb 07, 2024 | 59.39 | 59.73 | 59.21 | 59.28 | 315,769 | -0.15(-0.25%) |
Feb 06, 2024 | 59.53 | 59.93 | 59.28 | 59.43 | 1,263,279 | -0.35(-0.58%) |
Feb 05, 2024 | 59.55 | 60.03 | 59.11 | 59.78 | 1,973,360 | +3.88(+6.93%) |
Feb 02, 2024 | 54.84 | 56.39 | 54.84 | 55.90 | 58,621 | +0.35(+0.63%) |
Feb 01, 2024 | 55.70 | 56.19 | 54.27 | 55.55 | 55,925 | +0.09(+0.16%) |
Jan 31, 2024 | 56.60 | 57.57 | 55.45 | 55.46 | 142,544 | -0.94(-1.66%) |
Jan 30, 2024 | 55.50 | 56.81 | 55.50 | 56.40 | 38,751 | +0.26(+0.46%) |
Jan 29, 2024 | 54.69 | 56.18 | 54.60 | 56.14 | 42,071 | +1.08(+1.95%) |
Jan 26, 2024 | 55.08 | 55.25 | 54.56 | 55.07 | 36,808 | +0.58(+1.06%) |
Jan 25, 2024 | 54.40 | 54.56 | 52.84 | 54.49 | 62,215 | +0.98(+1.82%) |
Jan 24, 2024 | 53.94 | 54.31 | 53.09 | 53.51 | 33,231 | +0.70(+1.32%) |
Jan 23, 2024 | 54.02 | 54.63 | 52.63 | 52.81 | 49,868 | -0.55(-1.03%) |
Jan 22, 2024 | 52.00 | 53.39 | 52.00 | 53.36 | 49,757 | +1.69(+3.28%) |
Jan 19, 2024 | 51.61 | 51.79 | 50.21 | 51.67 | 32,953 | +0.46(+0.89%) |
Jan 18, 2024 | 51.52 | 51.52 | 50.63 | 51.21 | 44,212 | +0.24(+0.47%) |
Jan 17, 2024 | 50.81 | 51.58 | 50.66 | 50.97 | 38,068 | -0.76(-1.46%) |
Jan 16, 2024 | 52.93 | 52.93 | 51.69 | 51.73 | 34,709 | -1.24(-2.33%) |
Jan 12, 2024 | 53.37 | 53.37 | 52.48 | 52.96 | 49,369 | +0.44(+0.83%) |
Jan 11, 2024 | 52.16 | 52.54 | 51.41 | 52.53 | 45,617 | +0.03(+0.06%) |
Jan 10, 2024 | 52.38 | 52.92 | 52.17 | 52.50 | 37,076 | -0.23(-0.43%) |
Jan 09, 2024 | 54.00 | 54.00 | 52.43 | 52.72 | 29,523 | -2.21(-4.03%) |
Jan 08, 2024 | 54.99 | 54.99 | 53.91 | 54.94 | 33,285 | +0.07(+0.13%) |
Jan 05, 2024 | 54.73 | 55.26 | 54.73 | 54.87 | 59,393 | -0.40(-0.72%) |
Jan 04, 2024 | 55.88 | 56.09 | 55.22 | 55.27 | 46,140 | -0.30(-0.54%) |
Jan 03, 2024 | 56.72 | 56.87 | 55.43 | 55.56 | 54,934 | -1.53(-2.69%) |