Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 59.70 | 59.12 | 58.70 | 58.74 | 77,060 | -0.96(-1.61%) |
Mar 27, 2024 | 60.08 | 61.48 | 59.53 | 59.70 | 222,555 | -0.59(-0.98%) |
Mar 26, 2024 | 59.55 | 60.88 | 59.47 | 60.29 | 111,061 | +0.75(+1.26%) |
Mar 25, 2024 | 59.31 | 60.10 | 59.25 | 59.54 | 59,041 | +0.32(+0.54%) |
Mar 22, 2024 | 59.67 | 59.67 | 58.88 | 59.22 | 106,180 | -0.44(-0.74%) |
Mar 21, 2024 | 60.22 | 60.52 | 59.46 | 59.66 | 76,204 | -0.32(-0.53%) |
Mar 20, 2024 | 60.44 | 60.65 | 59.71 | 59.98 | 75,470 | -0.05(-0.08%) |
Mar 19, 2024 | 59.45 | 60.69 | 59.45 | 60.03 | 262,823 | +0.44(+0.74%) |
Mar 18, 2024 | 60.86 | 61.63 | 59.41 | 59.59 | 244,809 | -1.26(-2.07%) |
Mar 15, 2024 | 62.06 | 62.45 | 60.68 | 60.85 | 290,296 | -0.96(-1.55%) |
Mar 14, 2024 | 62.75 | 62.84 | 61.65 | 61.81 | 252,193 | -0.74(-1.18%) |
Mar 13, 2024 | 63.66 | 63.66 | 61.76 | 62.55 | 301,529 | -1.06(-1.67%) |
Mar 12, 2024 | 64.34 | 64.34 | 63.31 | 63.61 | 64,598 | -0.42(-0.66%) |
Mar 11, 2024 | 64.12 | 64.92 | 63.76 | 64.03 | 151,809 | +0.07(+0.11%) |
Mar 08, 2024 | 64.03 | 64.99 | 63.60 | 63.96 | 84,936 | -0.03(-0.05%) |
Mar 07, 2024 | 63.85 | 64.68 | 63.85 | 63.99 | 51,708 | +0.55(+0.87%) |
Mar 06, 2024 | 65.69 | 65.95 | 62.97 | 63.44 | 84,999 | -1.80(-2.76%) |
Mar 05, 2024 | 66.32 | 66.32 | 64.01 | 65.24 | 55,509 | -1.09(-1.64%) |
Mar 04, 2024 | 66.05 | 66.83 | 65.86 | 66.33 | 116,431 | +0.39(+0.59%) |
Mar 01, 2024 | 65.92 | 66.27 | 65.01 | 65.94 | 77,065 | +0.39(+0.59%) |
Feb 29, 2024 | 63.52 | 65.81 | 63.52 | 65.55 | 129,464 | +2.74(+4.36%) |
Feb 28, 2024 | 63.88 | 66.04 | 62.16 | 62.81 | 118,120 | +0.65(+1.05%) |
Feb 27, 2024 | 61.29 | 62.34 | 61.09 | 62.16 | 95,214 | +0.81(+1.32%) |
Feb 26, 2024 | 61.94 | 62.68 | 61.34 | 61.35 | 50,585 | -0.49(-0.79%) |
Feb 23, 2024 | 61.21 | 61.93 | 61.10 | 61.84 | 66,725 | +0.57(+0.93%) |
Feb 22, 2024 | 61.30 | 61.72 | 60.74 | 61.27 | 83,259 | +0.19(+0.31%) |
Feb 21, 2024 | 61.03 | 61.24 | 60.54 | 61.08 | 71,798 | +0.05(+0.08%) |
Feb 20, 2024 | 62.60 | 62.77 | 60.94 | 61.03 | 60,379 | -1.56(-2.49%) |
Feb 16, 2024 | 62.35 | 62.94 | 61.70 | 62.59 | 81,800 | +0.71(+1.15%) |
Feb 15, 2024 | 60.43 | 61.88 | 60.43 | 61.88 | 39,232 | +1.22(+2.01%) |
Feb 14, 2024 | 59.91 | 60.83 | 59.38 | 60.66 | 83,774 | +1.44(+2.43%) |
Feb 13, 2024 | 60.42 | 61.31 | 58.86 | 59.22 | 64,633 | -1.97(-3.22%) |
Feb 12, 2024 | 60.00 | 61.55 | 60.00 | 61.19 | 56,736 | +1.02(+1.70%) |
Feb 09, 2024 | 59.36 | 60.46 | 59.36 | 60.17 | 97,543 | +0.78(+1.31%) |
Feb 08, 2024 | 59.82 | 59.82 | 59.17 | 59.39 | 60,335 | +0.15(+0.25%) |
Feb 07, 2024 | 59.62 | 59.85 | 59.08 | 59.24 | 85,156 | -0.18(-0.30%) |
Feb 06, 2024 | 58.95 | 59.51 | 58.53 | 59.42 | 62,787 | +0.44(+0.75%) |
Feb 05, 2024 | 59.66 | 59.89 | 58.84 | 58.98 | 89,032 | -0.87(-1.45%) |
Feb 02, 2024 | 61.23 | 61.23 | 59.45 | 59.85 | 97,215 | -1.28(-2.09%) |
Feb 01, 2024 | 61.33 | 61.33 | 60.47 | 61.13 | 68,429 | +0.04(+0.07%) |
Jan 31, 2024 | 61.35 | 61.84 | 61.08 | 61.09 | 86,465 | -0.48(-0.78%) |
Jan 30, 2024 | 61.10 | 61.77 | 61.10 | 61.57 | 64,722 | +0.05(+0.08%) |
Jan 29, 2024 | 61.14 | 61.65 | 60.90 | 61.52 | 90,814 | +0.07(+0.11%) |
Jan 26, 2024 | 61.58 | 61.93 | 61.31 | 61.45 | 33,824 | -0.03(-0.05%) |
Jan 25, 2024 | 61.87 | 62.27 | 60.90 | 61.48 | 124,740 | -0.13(-0.21%) |
Jan 24, 2024 | 61.33 | 61.61 | 61.08 | 61.61 | 67,178 | +0.67(+1.10%) |
Jan 23, 2024 | 57.97 | 61.59 | 57.97 | 60.94 | 126,733 | +3.91(+6.86%) |
Jan 22, 2024 | 57.15 | 57.30 | 56.57 | 57.03 | 63,151 | +0.27(+0.48%) |
Jan 19, 2024 | 56.63 | 56.95 | 56.41 | 56.76 | 35,461 | +0.07(+0.12%) |
Jan 18, 2024 | 56.91 | 57.14 | 56.28 | 56.69 | 100,136 | -0.12(-0.21%) |
Jan 17, 2024 | 56.63 | 57.63 | 56.63 | 56.81 | 45,565 | -0.16(-0.28%) |
Jan 16, 2024 | 57.01 | 57.39 | 56.59 | 56.97 | 89,204 | -0.55(-0.96%) |
Jan 12, 2024 | 56.86 | 57.96 | 56.81 | 57.52 | 71,406 | +1.10(+1.95%) |
Jan 11, 2024 | 56.57 | 56.68 | 55.86 | 56.42 | 48,071 | -0.22(-0.39%) |
Jan 10, 2024 | 56.39 | 56.83 | 56.09 | 56.64 | 58,913 | +0.04(+0.07%) |
Jan 09, 2024 | 56.83 | 57.02 | 56.40 | 56.60 | 42,995 | -0.44(-0.77%) |
Jan 08, 2024 | 56.74 | 57.27 | 56.48 | 57.04 | 40,284 | +0.60(+1.06%) |
Jan 05, 2024 | 56.06 | 56.97 | 56.06 | 56.44 | 68,547 | +0.18(+0.32%) |
Jan 04, 2024 | 56.87 | 56.87 | 56.15 | 56.26 | 229,584 | -0.30(-0.53%) |
Jan 03, 2024 | 57.05 | 57.22 | 56.50 | 56.56 | 81,568 | -0.61(-1.07%) |