Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 62.80 | 64.18 | 62.46 | 64.17 | 147,952 | +1.24(+1.97%) |
Mar 27, 2024 | 61.06 | 62.96 | 60.71 | 62.93 | 65,441 | +2.53(+4.19%) |
Mar 26, 2024 | 60.39 | 60.44 | 59.48 | 60.40 | 107,830 | +0.84(+1.41%) |
Mar 25, 2024 | 59.19 | 59.62 | 58.67 | 59.56 | 60,201 | +0.54(+0.91%) |
Mar 22, 2024 | 60.08 | 61.00 | 58.78 | 59.02 | 87,655 | -1.36(-2.25%) |
Mar 21, 2024 | 60.14 | 61.77 | 59.58 | 60.38 | 114,805 | +0.54(+0.90%) |
Mar 20, 2024 | 62.68 | 63.01 | 59.10 | 59.84 | 236,949 | -3.45(-5.45%) |
Mar 19, 2024 | 59.06 | 63.71 | 59.06 | 63.29 | 225,022 | +4.04(+6.82%) |
Mar 18, 2024 | 58.67 | 60.03 | 57.81 | 59.25 | 148,444 | +1.04(+1.79%) |
Mar 15, 2024 | 57.29 | 58.56 | 57.29 | 58.21 | 176,422 | +0.71(+1.23%) |
Mar 14, 2024 | 57.26 | 58.02 | 56.30 | 57.50 | 117,778 | -0.28(-0.48%) |
Mar 13, 2024 | 56.64 | 58.22 | 55.88 | 57.78 | 94,677 | +0.57(+1.00%) |
Mar 12, 2024 | 57.46 | 57.88 | 56.82 | 57.21 | 51,094 | -0.63(-1.09%) |
Mar 11, 2024 | 58.13 | 58.30 | 57.17 | 57.84 | 53,271 | -0.26(-0.45%) |
Mar 08, 2024 | 58.67 | 59.21 | 57.87 | 58.10 | 87,905 | -0.20(-0.34%) |
Mar 07, 2024 | 59.90 | 60.60 | 58.23 | 58.30 | 78,944 | -0.82(-1.39%) |
Mar 06, 2024 | 57.72 | 59.25 | 57.12 | 59.12 | 164,022 | +1.85(+3.23%) |
Mar 05, 2024 | 56.83 | 58.75 | 56.33 | 57.27 | 119,111 | +0.37(+0.65%) |
Mar 04, 2024 | 57.07 | 59.97 | 55.85 | 56.90 | 168,467 | -0.35(-0.61%) |
Mar 01, 2024 | 59.16 | 59.52 | 57.15 | 57.25 | 151,197 | -1.63(-2.77%) |
Feb 29, 2024 | 58.81 | 61.18 | 58.25 | 58.88 | 180,107 | +0.88(+1.51%) |
Feb 28, 2024 | 69.70 | 69.70 | 57.19 | 58.01 | 325,202 | -11.69(-16.78%) |
Feb 27, 2024 | 69.61 | 70.18 | 68.50 | 69.70 | 68,027 | +0.39(+0.56%) |
Feb 26, 2024 | 68.18 | 69.47 | 68.14 | 69.31 | 54,738 | +0.79(+1.15%) |
Feb 23, 2024 | 68.33 | 68.88 | 66.85 | 68.53 | 49,212 | +0.59(+0.86%) |
Feb 22, 2024 | 69.59 | 70.71 | 67.63 | 67.94 | 155,165 | -1.02(-1.49%) |
Feb 21, 2024 | 68.02 | 69.25 | 67.91 | 68.96 | 69,047 | +1.08(+1.60%) |
Feb 20, 2024 | 68.72 | 69.26 | 67.32 | 67.88 | 177,018 | -2.02(-2.89%) |
Feb 16, 2024 | 70.68 | 70.95 | 69.37 | 69.90 | 71,944 | -1.49(-2.09%) |
Feb 15, 2024 | 69.74 | 71.39 | 69.30 | 71.39 | 91,594 | +1.77(+2.54%) |
Feb 14, 2024 | 67.55 | 69.68 | 67.02 | 69.62 | 69,211 | +3.31(+4.99%) |
Feb 13, 2024 | 69.44 | 69.50 | 65.60 | 66.31 | 106,302 | -5.49(-7.65%) |
Feb 12, 2024 | 68.68 | 72.00 | 68.68 | 71.80 | 95,165 | +3.17(+4.62%) |
Feb 09, 2024 | 68.53 | 68.70 | 66.95 | 68.63 | 49,263 | +0.12(+0.17%) |
Feb 08, 2024 | 66.51 | 68.57 | 66.23 | 68.51 | 64,343 | +2.00(+3.01%) |
Feb 07, 2024 | 67.62 | 68.03 | 66.51 | 66.51 | 63,871 | -0.98(-1.46%) |
Feb 06, 2024 | 66.50 | 67.55 | 66.50 | 67.49 | 49,166 | +0.76(+1.13%) |
Feb 05, 2024 | 66.95 | 67.31 | 65.97 | 66.74 | 55,376 | -1.02(-1.51%) |
Feb 02, 2024 | 67.48 | 68.01 | 66.66 | 67.76 | 64,814 | -0.69(-1.00%) |
Feb 01, 2024 | 66.07 | 68.45 | 65.64 | 68.45 | 91,422 | +3.09(+4.73%) |
Jan 31, 2024 | 68.11 | 68.11 | 64.83 | 65.35 | 160,033 | -2.75(-4.04%) |
Jan 30, 2024 | 66.96 | 68.20 | 66.35 | 68.11 | 78,240 | +0.85(+1.26%) |
Jan 29, 2024 | 68.13 | 68.17 | 66.14 | 67.26 | 70,887 | -0.72(-1.05%) |
Jan 26, 2024 | 67.71 | 68.62 | 66.99 | 67.98 | 75,865 | +0.22(+0.32%) |
Jan 25, 2024 | 67.18 | 68.26 | 66.32 | 67.76 | 79,989 | +1.70(+2.57%) |
Jan 24, 2024 | 67.70 | 67.70 | 65.30 | 66.06 | 84,286 | -0.97(-1.45%) |
Jan 23, 2024 | 69.05 | 69.89 | 66.65 | 67.03 | 127,189 | -1.93(-2.80%) |
Jan 22, 2024 | 64.68 | 68.96 | 64.68 | 68.96 | 113,939 | +4.95(+7.74%) |
Jan 19, 2024 | 64.24 | 64.35 | 62.82 | 64.01 | 116,019 | +0.27(+0.42%) |
Jan 18, 2024 | 62.70 | 64.63 | 61.99 | 63.74 | 107,242 | +1.47(+2.36%) |
Jan 17, 2024 | 61.73 | 62.47 | 60.65 | 62.27 | 79,908 | -0.38(-0.60%) |
Jan 16, 2024 | 63.29 | 64.51 | 62.27 | 62.65 | 116,923 | -1.34(-2.10%) |
Jan 12, 2024 | 64.94 | 64.96 | 63.87 | 63.99 | 63,769 | -0.21(-0.33%) |
Jan 11, 2024 | 63.91 | 64.26 | 62.86 | 64.20 | 68,149 | -0.24(-0.37%) |
Jan 10, 2024 | 64.65 | 65.53 | 64.13 | 64.44 | 82,544 | -0.21(-0.32%) |
Jan 09, 2024 | 63.89 | 64.65 | 63.18 | 64.65 | 156,285 | -0.05(-0.08%) |
Jan 08, 2024 | 63.50 | 65.62 | 63.06 | 64.70 | 136,367 | +1.26(+1.99%) |
Jan 05, 2024 | 61.16 | 64.43 | 61.16 | 63.43 | 129,873 | +1.71(+2.77%) |
Jan 04, 2024 | 61.94 | 62.80 | 61.26 | 61.72 | 118,547 | +0.10(+0.16%) |
Jan 03, 2024 | 62.53 | 62.53 | 61.09 | 61.62 | 103,094 | -0.91(-1.46%) |