Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 67.95 | 68.79 | 67.95 | 68.31 | 17,753 | +0.45(+0.66%) |
Mar 27, 2024 | 66.42 | 67.86 | 66.42 | 67.86 | 5,750 | +2.27(+3.46%) |
Mar 26, 2024 | 66.38 | 66.38 | 65.59 | 65.59 | 10,788 | -0.35(-0.53%) |
Mar 25, 2024 | 66.48 | 66.48 | 65.92 | 65.94 | 8,466 | +0.08(+0.12%) |
Mar 22, 2024 | 67.08 | 67.08 | 65.77 | 65.86 | 14,999 | -1.13(-1.69%) |
Mar 21, 2024 | 65.92 | 67.13 | 65.92 | 66.99 | 88,199 | +1.55(+2.37%) |
Mar 20, 2024 | 63.46 | 65.54 | 63.46 | 65.44 | 7,475 | +1.61(+2.52%) |
Mar 19, 2024 | 62.74 | 63.90 | 62.74 | 63.83 | 4,756 | +0.90(+1.43%) |
Mar 18, 2024 | 63.37 | 63.50 | 62.93 | 62.93 | 6,307 | -0.22(-0.34%) |
Mar 15, 2024 | 63.64 | 63.80 | 63.06 | 63.15 | 6,557 | -0.17(-0.27%) |
Mar 14, 2024 | 64.30 | 64.30 | 62.58 | 63.32 | 13,704 | -1.56(-2.40%) |
Mar 13, 2024 | 64.41 | 65.23 | 64.41 | 64.88 | 5,613 | +0.44(+0.68%) |
Mar 12, 2024 | 63.94 | 64.52 | 63.45 | 64.44 | 13,512 | +0.59(+0.92%) |
Mar 11, 2024 | 63.98 | 63.98 | 63.15 | 63.85 | 17,856 | -0.60(-0.93%) |
Mar 08, 2024 | 65.66 | 66.00 | 64.12 | 64.45 | 21,077 | -0.64(-0.98%) |
Mar 07, 2024 | 64.54 | 65.20 | 64.54 | 65.09 | 36,173 | +1.20(+1.88%) |
Mar 06, 2024 | 63.97 | 64.06 | 63.56 | 63.89 | 3,304 | +0.78(+1.24%) |
Mar 05, 2024 | 62.96 | 63.72 | 62.67 | 63.10 | 39,749 | -0.36(-0.56%) |
Mar 04, 2024 | 63.85 | 64.05 | 63.38 | 63.46 | 64,056 | +0.85(+1.36%) |
Mar 01, 2024 | 61.65 | 62.66 | 61.65 | 62.61 | 24,656 | +0.83(+1.34%) |
Feb 29, 2024 | 61.46 | 61.92 | 61.22 | 61.78 | 7,159 | +1.02(+1.67%) |
Feb 28, 2024 | 60.18 | 61.10 | 60.18 | 60.76 | 17,053 | -0.02(-0.03%) |
Feb 27, 2024 | 60.51 | 60.80 | 60.51 | 60.78 | 13,854 | +0.46(+0.76%) |
Feb 26, 2024 | 60.16 | 60.70 | 60.06 | 60.32 | 2,362 | -0.16(-0.26%) |
Feb 23, 2024 | 60.18 | 60.80 | 60.14 | 60.48 | 11,443 | +0.17(+0.28%) |
Feb 22, 2024 | 59.13 | 60.40 | 59.13 | 60.31 | 7,501 | +1.77(+3.03%) |
Feb 21, 2024 | 58.24 | 58.56 | 57.80 | 58.54 | 1,916 | +0.15(+0.25%) |
Feb 20, 2024 | 58.40 | 58.40 | 58.02 | 58.39 | 2,535 | -0.82(-1.38%) |
Feb 16, 2024 | 59.81 | 60.45 | 59.21 | 59.21 | 4,060 | -1.10(-1.83%) |
Feb 15, 2024 | 59.06 | 60.45 | 59.06 | 60.31 | 6,641 | +2.05(+3.52%) |
Feb 14, 2024 | 57.59 | 58.37 | 57.02 | 58.26 | 11,361 | +1.54(+2.72%) |
Feb 13, 2024 | 56.66 | 57.49 | 55.91 | 56.72 | 10,709 | -2.91(-4.88%) |
Feb 12, 2024 | 58.59 | 60.00 | 58.59 | 59.63 | 16,262 | +1.16(+1.98%) |
Feb 09, 2024 | 57.78 | 58.50 | 57.70 | 58.47 | 5,451 | +0.77(+1.34%) |
Feb 08, 2024 | 56.60 | 57.70 | 56.60 | 57.70 | 11,896 | +1.06(+1.88%) |
Feb 07, 2024 | 55.93 | 57.04 | 55.93 | 56.64 | 7,702 | +0.54(+0.96%) |
Feb 06, 2024 | 55.71 | 56.11 | 55.71 | 56.10 | 3,263 | +0.48(+0.86%) |
Feb 05, 2024 | 56.03 | 56.03 | 54.79 | 55.62 | 11,010 | -1.33(-2.33%) |
Feb 02, 2024 | 56.21 | 57.27 | 55.80 | 56.95 | 24,382 | +0.10(+0.17%) |
Feb 01, 2024 | 56.01 | 56.93 | 54.89 | 56.85 | 14,063 | +1.24(+2.23%) |
Jan 31, 2024 | 57.39 | 57.80 | 55.49 | 55.61 | 8,820 | -2.04(-3.53%) |
Jan 30, 2024 | 57.49 | 57.84 | 57.20 | 57.65 | 4,908 | -0.21(-0.37%) |
Jan 29, 2024 | 56.76 | 57.86 | 56.72 | 57.86 | 5,205 | +1.04(+1.84%) |
Jan 26, 2024 | 57.00 | 57.40 | 56.77 | 56.82 | 7,225 | +0.19(+0.33%) |
Jan 25, 2024 | 57.00 | 57.00 | 56.20 | 56.63 | 7,808 | +0.58(+1.03%) |
Jan 24, 2024 | 57.71 | 57.76 | 55.98 | 56.05 | 9,669 | -0.76(-1.34%) |
Jan 23, 2024 | 57.83 | 58.00 | 56.47 | 56.81 | 16,717 | -0.42(-0.74%) |
Jan 22, 2024 | 56.63 | 57.40 | 56.63 | 57.23 | 20,810 | +1.35(+2.41%) |
Jan 19, 2024 | 55.06 | 56.00 | 54.60 | 55.88 | 38,388 | +1.05(+1.91%) |
Jan 18, 2024 | 54.60 | 54.91 | 53.83 | 54.83 | 8,031 | +0.80(+1.48%) |
Jan 17, 2024 | 53.66 | 54.39 | 53.47 | 54.03 | 18,682 | -0.70(-1.29%) |
Jan 16, 2024 | 54.71 | 55.15 | 54.21 | 54.73 | 12,771 | -0.79(-1.43%) |
Jan 12, 2024 | 56.51 | 56.66 | 55.34 | 55.53 | 27,751 | -0.07(-0.13%) |
Jan 11, 2024 | 54.60 | 55.60 | 54.59 | 55.60 | 3,487 | -0.33(-0.59%) |
Jan 10, 2024 | 55.72 | 56.05 | 55.38 | 55.93 | 6,133 | +0.32(+0.58%) |
Jan 09, 2024 | 55.39 | 55.91 | 55.10 | 55.61 | 24,914 | -0.73(-1.30%) |
Jan 08, 2024 | 54.80 | 56.34 | 54.80 | 56.34 | 20,924 | +1.42(+2.58%) |
Jan 05, 2024 | 54.12 | 55.55 | 54.00 | 54.92 | 14,823 | +0.28(+0.52%) |
Jan 04, 2024 | 54.64 | 55.29 | 54.54 | 54.64 | 33,878 | -0.16(-0.29%) |
Jan 03, 2024 | 56.15 | 56.15 | 54.77 | 54.80 | 52,904 | -2.59(-4.51%) |