Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 54.49 | 56.62 | 55.97 | 56.29 | 465,037 | +1.83(+3.36%) |
Mar 27, 2024 | 54.01 | 55.30 | 53.92 | 54.46 | 342,316 | +1.13(+2.12%) |
Mar 26, 2024 | 54.96 | 55.35 | 53.23 | 53.33 | 756,724 | -1.19(-2.18%) |
Mar 25, 2024 | 56.82 | 57.28 | 53.91 | 54.52 | 712,139 | -2.24(-3.95%) |
Mar 22, 2024 | 58.70 | 59.19 | 55.91 | 56.76 | 410,166 | -1.82(-3.11%) |
Mar 21, 2024 | 61.23 | 61.34 | 58.50 | 58.58 | 264,326 | -2.53(-4.14%) |
Mar 20, 2024 | 60.27 | 61.67 | 59.72 | 61.11 | 136,085 | +0.84(+1.39%) |
Mar 19, 2024 | 59.46 | 60.37 | 59.46 | 60.27 | 160,703 | +0.08(+0.13%) |
Mar 18, 2024 | 60.78 | 61.18 | 60.13 | 60.19 | 148,437 | -0.08(-0.13%) |
Mar 15, 2024 | 60.01 | 60.50 | 59.45 | 60.27 | 431,947 | -0.14(-0.23%) |
Mar 14, 2024 | 62.58 | 62.61 | 59.69 | 60.41 | 232,254 | -2.45(-3.90%) |
Mar 13, 2024 | 62.73 | 63.39 | 62.58 | 62.86 | 110,648 | -0.17(-0.27%) |
Mar 12, 2024 | 63.05 | 63.30 | 62.28 | 63.03 | 107,292 | +0.39(+0.62%) |
Mar 11, 2024 | 63.08 | 64.28 | 62.42 | 62.64 | 223,810 | -0.89(-1.40%) |
Mar 08, 2024 | 64.71 | 65.08 | 63.51 | 63.53 | 107,151 | -0.77(-1.20%) |
Mar 07, 2024 | 63.56 | 65.03 | 63.26 | 64.30 | 96,087 | +1.34(+2.13%) |
Mar 06, 2024 | 62.87 | 63.30 | 62.20 | 62.96 | 109,316 | +1.13(+1.83%) |
Mar 05, 2024 | 63.75 | 63.76 | 61.70 | 61.83 | 134,033 | -2.66(-4.12%) |
Mar 04, 2024 | 64.79 | 65.72 | 63.80 | 64.49 | 211,548 | -0.32(-0.49%) |
Mar 01, 2024 | 65.15 | 65.38 | 63.84 | 64.81 | 136,032 | -0.06(-0.09%) |
Feb 29, 2024 | 65.05 | 65.85 | 63.86 | 64.87 | 247,891 | +0.60(+0.93%) |
Feb 28, 2024 | 63.35 | 64.89 | 63.35 | 64.27 | 205,781 | -0.17(-0.26%) |
Feb 27, 2024 | 63.00 | 69.23 | 62.46 | 64.44 | 386,426 | -3.72(-5.46%) |
Feb 26, 2024 | 68.25 | 68.70 | 67.61 | 68.16 | 133,116 | -0.69(-1.00%) |
Feb 23, 2024 | 68.79 | 69.72 | 67.81 | 68.85 | 95,902 | -0.25(-0.36%) |
Feb 22, 2024 | 68.00 | 69.54 | 67.95 | 69.10 | 140,695 | +1.84(+2.74%) |
Feb 21, 2024 | 68.58 | 68.58 | 66.51 | 67.26 | 132,961 | -1.78(-2.58%) |
Feb 20, 2024 | 69.20 | 69.78 | 68.81 | 69.04 | 124,562 | -1.29(-1.83%) |
Feb 16, 2024 | 70.66 | 71.20 | 69.67 | 70.33 | 101,328 | -0.93(-1.31%) |
Feb 15, 2024 | 70.72 | 71.71 | 69.86 | 71.26 | 141,934 | +1.31(+1.87%) |
Feb 14, 2024 | 68.91 | 70.24 | 68.43 | 69.95 | 144,136 | +2.20(+3.25%) |
Feb 13, 2024 | 69.86 | 70.53 | 67.22 | 67.75 | 212,926 | -4.82(-6.64%) |
Feb 12, 2024 | 71.77 | 72.86 | 71.70 | 72.57 | 145,168 | +0.83(+1.16%) |
Feb 09, 2024 | 70.55 | 71.84 | 70.55 | 71.74 | 153,836 | +1.65(+2.35%) |
Feb 08, 2024 | 69.10 | 70.53 | 69.10 | 70.09 | 111,161 | +0.97(+1.40%) |
Feb 07, 2024 | 70.17 | 70.17 | 68.86 | 69.12 | 124,135 | -0.75(-1.07%) |
Feb 06, 2024 | 69.10 | 69.97 | 68.83 | 69.87 | 86,320 | +0.77(+1.11%) |
Feb 05, 2024 | 69.11 | 69.75 | 68.86 | 69.10 | 118,021 | -0.95(-1.36%) |
Feb 02, 2024 | 69.76 | 70.83 | 68.59 | 70.05 | 130,209 | -0.36(-0.51%) |
Feb 01, 2024 | 68.45 | 70.48 | 67.99 | 70.41 | 165,815 | +2.28(+3.35%) |
Jan 31, 2024 | 69.55 | 70.60 | 68.01 | 68.13 | 163,821 | -1.84(-2.63%) |
Jan 30, 2024 | 71.02 | 71.31 | 69.71 | 69.97 | 109,329 | -1.47(-2.06%) |
Jan 29, 2024 | 69.82 | 71.53 | 69.75 | 71.44 | 112,273 | +1.52(+2.17%) |
Jan 26, 2024 | 70.93 | 71.54 | 69.90 | 69.92 | 98,051 | -0.83(-1.17%) |
Jan 25, 2024 | 72.68 | 72.90 | 70.64 | 70.75 | 103,018 | -0.81(-1.13%) |
Jan 24, 2024 | 73.50 | 73.50 | 71.34 | 71.56 | 144,477 | -1.10(-1.51%) |
Jan 23, 2024 | 72.42 | 73.58 | 70.72 | 72.66 | 160,344 | +0.94(+1.31%) |
Jan 22, 2024 | 70.68 | 73.47 | 70.61 | 71.72 | 442,751 | +1.15(+1.63%) |
Jan 19, 2024 | 68.21 | 70.70 | 67.61 | 70.57 | 257,704 | +2.54(+3.73%) |
Jan 18, 2024 | 66.59 | 68.06 | 66.08 | 68.03 | 179,619 | +2.03(+3.08%) |
Jan 17, 2024 | 65.48 | 66.21 | 64.69 | 66.00 | 120,971 | -0.49(-0.74%) |
Jan 16, 2024 | 66.09 | 67.15 | 66.09 | 66.49 | 161,323 | -0.29(-0.43%) |
Jan 12, 2024 | 65.16 | 66.89 | 65.10 | 66.78 | 182,489 | +2.19(+3.39%) |
Jan 11, 2024 | 63.72 | 65.56 | 63.20 | 64.59 | 183,852 | +1.07(+1.68%) |
Jan 10, 2024 | 63.53 | 63.91 | 62.84 | 63.52 | 111,095 | -0.38(-0.59%) |
Jan 09, 2024 | 62.52 | 64.14 | 62.52 | 63.90 | 181,528 | +0.19(+0.30%) |
Jan 08, 2024 | 61.08 | 63.85 | 61.08 | 63.71 | 289,529 | +2.84(+4.67%) |
Jan 05, 2024 | 60.44 | 61.70 | 60.29 | 60.87 | 255,422 | -0.21(-0.34%) |
Jan 04, 2024 | 62.01 | 62.25 | 61.02 | 61.08 | 213,519 | -0.78(-1.26%) |
Jan 03, 2024 | 64.02 | 64.02 | 61.66 | 61.86 | 287,092 | -2.60(-4.03%) |