Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 59.00 | 214 | +0.14(+0.24%) | |||
Mar 27, 2024 | 59.10 | 59.10 | 58.83 | 58.86 | 1,773 | -0.14(-0.24%) |
Mar 26, 2024 | 59.15 | 59.15 | 59.00 | 59.00 | 8,310 | -2.16(-3.53%) |
Mar 25, 2024 | 61.30 | 61.30 | 60.35 | 61.16 | 4,279 | +0.17(+0.28%) |
Mar 22, 2024 | 60.80 | 60.99 | 60.80 | 60.99 | 653 | +0.89(+1.48%) |
Mar 21, 2024 | 59.47 | 62.00 | 59.47 | 60.10 | 33,227 | +0.56(+0.94%) |
Mar 20, 2024 | 59.45 | 59.54 | 59.45 | 59.54 | 1,249 | +2.11(+3.67%) |
Mar 19, 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 167 | -1.54(-2.61%) |
Mar 18, 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 22,869 | +0.97(+1.67%) |
Mar 15, 2024 | 57.16 | 58.66 | 57.16 | 58.00 | 15,597 | +1.15(+2.02%) |
Mar 14, 2024 | 57.00 | 57.98 | 56.85 | 56.85 | 1,904 | -0.65(-1.13%) |
Mar 13, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 321 | -0.53(-0.91%) |
Mar 11, 2024 | 58.03 | 28,718 | -2.37(-3.92%) | |||
Mar 08, 2024 | 62.18 | 62.18 | 60.03 | 60.40 | 19,514 | -1.60(-2.59%) |
Mar 07, 2024 | 61.65 | 62.00 | 60.65 | 62.00 | 14,036 | +1.17(+1.92%) |
Mar 06, 2024 | 60.25 | 60.83 | 57.95 | 60.83 | 1,230 | +1.35(+2.27%) |
Mar 05, 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 31,373 | +0.28(+0.47%) |
Mar 04, 2024 | 56.85 | 59.21 | 56.85 | 59.20 | 23,898 | +0.26(+0.44%) |
Mar 01, 2024 | 60.60 | 60.60 | 58.94 | 58.94 | 45,871 | -0.06(-0.10%) |
Feb 29, 2024 | 58.65 | 59.67 | 58.50 | 59.00 | 4,805 | +0.39(+0.67%) |
Feb 28, 2024 | 57.62 | 58.95 | 57.62 | 58.61 | 1,612 | -0.31(-0.53%) |
Feb 27, 2024 | 61.85 | 61.85 | 58.92 | 58.92 | 2,247 | -0.93(-1.55%) |
Feb 26, 2024 | 58.80 | 60.38 | 58.80 | 59.85 | 30,087 | +0.43(+0.72%) |
Feb 23, 2024 | 59.25 | 59.84 | 58.35 | 59.42 | 4,014 | +0.16(+0.28%) |
Feb 22, 2024 | 59.00 | 59.26 | 58.00 | 59.26 | 3,693 | +3.20(+5.70%) |
Feb 21, 2024 | 56.12 | 56.12 | 55.41 | 56.06 | 1,596 | +0.65(+1.18%) |
Feb 20, 2024 | 55.03 | 57.55 | 54.40 | 55.41 | 72,786 | +0.42(+0.76%) |
Feb 16, 2024 | 55.20 | 55.20 | 54.95 | 54.99 | 2,117 | -1.51(-2.67%) |
Feb 15, 2024 | 56.45 | 56.50 | 56.10 | 56.50 | 26,237 | +1.09(+1.97%) |
Feb 14, 2024 | 55.28 | 56.19 | 55.00 | 55.41 | 41,401 | -0.31(-0.56%) |
Feb 13, 2024 | 55.07 | 57.45 | 54.16 | 55.72 | 94,391 | -3.78(-6.35%) |
Feb 12, 2024 | 53.65 | 60.00 | 51.85 | 59.50 | 48,933 | +5.41(+10.01%) |
Feb 09, 2024 | 52.20 | 54.09 | 52.20 | 54.09 | 91,739 | +0.38(+0.70%) |
Feb 08, 2024 | 47.51 | 55.00 | 47.51 | 53.71 | 15,582 | +8.76(+19.49%) |
Feb 07, 2024 | 43.84 | 44.95 | 43.78 | 44.95 | 1,087 | +0.25(+0.56%) |
Feb 06, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 615 | +0.39(+0.88%) |
Feb 05, 2024 | 43.40 | 44.68 | 43.40 | 44.31 | 2,676 | +1.11(+2.57%) |
Feb 02, 2024 | 43.25 | 43.25 | 42.58 | 43.20 | 981 | -0.05(-0.12%) |
Feb 01, 2024 | 42.73 | 43.38 | 42.73 | 43.25 | 558 | -0.65(-1.48%) |
Jan 31, 2024 | 43.30 | 43.90 | 43.26 | 43.90 | 781 | +0.00(+0.00%) |
Jan 30, 2024 | 44.04 | 44.38 | 43.90 | 43.90 | 1,407 | -0.14(-0.32%) |
Jan 29, 2024 | 44.00 | 44.04 | 44.00 | 44.04 | 535 | +0.01(+0.02%) |
Jan 25, 2024 | 44.03 | 69 | -1.52(-3.34%) | |||
Jan 24, 2024 | 45.63 | 45.90 | 44.45 | 45.55 | 2,533 | +0.74(+1.65%) |
Jan 23, 2024 | 44.78 | 44.82 | 44.78 | 44.81 | 4,028 | -0.73(-1.60%) |
Jan 22, 2024 | 43.88 | 45.61 | 43.88 | 45.54 | 5,790 | +0.98(+2.20%) |
Jan 19, 2024 | 44.77 | 44.98 | 44.13 | 44.56 | 2,019 | -0.28(-0.62%) |
Jan 18, 2024 | 44.42 | 44.84 | 44.02 | 44.84 | 1,659 | +1.25(+2.86%) |
Jan 17, 2024 | 43.18 | 43.59 | 43.18 | 43.59 | 2,245 | +0.42(+0.98%) |
Jan 16, 2024 | 44.00 | 44.45 | 42.63 | 43.17 | 2,320 | -1.51(-3.38%) |
Jan 12, 2024 | 44.68 | 45.31 | 44.68 | 44.68 | 499 | +0.41(+0.93%) |
Jan 11, 2024 | 43.25 | 44.27 | 43.25 | 44.27 | 5,657 | +0.98(+2.26%) |
Jan 09, 2024 | 43.29 | 42 | +1.94(+4.69%) | |||
Jan 08, 2024 | 43.34 | 43.34 | 40.62 | 41.35 | 986 | -1.04(-2.45%) |
Jan 05, 2024 | 42.12 | 42.39 | 42.12 | 42.39 | 1,227 | +0.81(+1.94%) |
Jan 04, 2024 | 43.11 | 43.11 | 41.58 | 41.58 | 732 | -1.62(-3.75%) |
Jan 03, 2024 | 43.36 | 43.36 | 43.01 | 43.20 | 1,832 | -1.48(-3.31%) |