Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 61.92 | 62.86 | 61.60 | 62.23 | 257,843 | +0.27(+0.44%) |
Mar 27, 2024 | 61.10 | 62.07 | 61.10 | 61.96 | 268,455 | +1.43(+2.36%) |
Mar 26, 2024 | 62.68 | 62.68 | 60.21 | 60.53 | 303,531 | -1.82(-2.92%) |
Mar 25, 2024 | 64.74 | 65.34 | 61.89 | 62.35 | 285,027 | -1.90(-2.96%) |
Mar 22, 2024 | 66.37 | 66.37 | 63.11 | 64.25 | 393,458 | -2.73(-4.08%) |
Mar 21, 2024 | 63.61 | 69.96 | 61.02 | 66.98 | 822,445 | +3.28(+5.15%) |
Mar 20, 2024 | 63.73 | 64.46 | 62.51 | 63.70 | 362,006 | +0.81(+1.29%) |
Mar 19, 2024 | 63.27 | 63.56 | 62.29 | 62.89 | 311,726 | -0.33(-0.52%) |
Mar 18, 2024 | 63.57 | 64.14 | 62.88 | 63.22 | 364,067 | -0.18(-0.28%) |
Mar 15, 2024 | 61.27 | 64.12 | 61.27 | 63.40 | 1,494,923 | +1.86(+3.02%) |
Mar 14, 2024 | 62.60 | 62.76 | 60.78 | 61.54 | 315,057 | -1.36(-2.16%) |
Mar 13, 2024 | 62.51 | 63.33 | 62.10 | 62.90 | 272,284 | +0.19(+0.30%) |
Mar 12, 2024 | 62.03 | 63.02 | 61.68 | 62.71 | 236,115 | +0.87(+1.40%) |
Mar 11, 2024 | 62.74 | 62.99 | 60.67 | 61.84 | 321,238 | -1.27(-2.01%) |
Mar 08, 2024 | 64.50 | 64.93 | 62.65 | 63.11 | 232,135 | -0.61(-0.95%) |
Mar 07, 2024 | 63.64 | 64.20 | 62.56 | 63.72 | 244,192 | +0.80(+1.27%) |
Mar 06, 2024 | 63.26 | 63.37 | 61.84 | 62.92 | 222,100 | +0.30(+0.48%) |
Mar 05, 2024 | 61.96 | 63.12 | 61.52 | 62.62 | 201,204 | +0.30(+0.48%) |
Mar 04, 2024 | 62.95 | 63.21 | 61.67 | 62.32 | 218,264 | -0.54(-0.86%) |
Mar 01, 2024 | 62.24 | 63.56 | 62.24 | 62.86 | 198,374 | +0.90(+1.45%) |
Feb 29, 2024 | 61.68 | 62.27 | 60.72 | 61.96 | 280,260 | +0.64(+1.04%) |
Feb 28, 2024 | 61.31 | 62.30 | 61.20 | 61.32 | 164,048 | -0.68(-1.09%) |
Feb 27, 2024 | 62.35 | 62.68 | 60.97 | 62.00 | 234,532 | +0.28(+0.45%) |
Feb 26, 2024 | 64.04 | 67.06 | 61.39 | 61.72 | 607,170 | -2.34(-3.66%) |
Feb 23, 2024 | 62.30 | 64.50 | 62.08 | 64.07 | 467,872 | +2.03(+3.28%) |
Feb 22, 2024 | 62.30 | 62.72 | 61.63 | 62.03 | 193,555 | +0.08(+0.13%) |
Feb 21, 2024 | 62.64 | 62.78 | 61.18 | 61.95 | 221,492 | -0.40(-0.64%) |
Feb 20, 2024 | 60.88 | 62.37 | 60.61 | 62.35 | 231,697 | +0.54(+0.87%) |
Feb 16, 2024 | 61.97 | 62.93 | 61.60 | 61.81 | 169,080 | -0.53(-0.85%) |
Feb 15, 2024 | 59.56 | 62.54 | 59.56 | 62.34 | 316,612 | +3.10(+5.24%) |
Feb 14, 2024 | 59.90 | 60.08 | 58.11 | 59.24 | 302,284 | -0.04(-0.07%) |
Feb 13, 2024 | 60.26 | 61.06 | 58.56 | 59.28 | 487,119 | -3.30(-5.28%) |
Feb 12, 2024 | 62.21 | 63.21 | 62.09 | 62.58 | 314,958 | +0.14(+0.22%) |
Feb 09, 2024 | 57.89 | 63.71 | 57.83 | 62.44 | 914,165 | +4.40(+7.58%) |
Feb 08, 2024 | 57.70 | 58.54 | 57.70 | 58.04 | 221,954 | +0.41(+0.71%) |
Feb 07, 2024 | 57.18 | 58.44 | 57.10 | 57.63 | 234,509 | +0.65(+1.14%) |
Feb 06, 2024 | 57.35 | 57.83 | 56.60 | 56.98 | 199,719 | -0.50(-0.87%) |
Feb 05, 2024 | 57.85 | 58.05 | 56.81 | 57.48 | 205,877 | -1.13(-1.92%) |
Feb 02, 2024 | 58.50 | 59.00 | 58.06 | 58.61 | 211,028 | -0.21(-0.36%) |
Feb 01, 2024 | 57.63 | 58.94 | 57.27 | 58.82 | 289,445 | +1.93(+3.38%) |
Jan 31, 2024 | 57.72 | 58.42 | 56.84 | 56.90 | 228,225 | -0.60(-1.04%) |
Jan 30, 2024 | 56.04 | 57.60 | 56.04 | 57.49 | 224,371 | +1.02(+1.80%) |
Jan 29, 2024 | 56.47 | 56.59 | 55.83 | 56.48 | 178,074 | +0.12(+0.21%) |
Jan 26, 2024 | 55.86 | 56.38 | 55.60 | 56.36 | 236,401 | +0.76(+1.36%) |
Jan 25, 2024 | 54.85 | 55.61 | 54.03 | 55.60 | 270,260 | +1.44(+2.65%) |
Jan 24, 2024 | 54.45 | 54.50 | 53.69 | 54.16 | 223,663 | +0.30(+0.56%) |
Jan 23, 2024 | 54.48 | 54.60 | 53.36 | 53.86 | 317,516 | +0.09(+0.17%) |
Jan 22, 2024 | 53.71 | 54.03 | 51.08 | 53.77 | 557,427 | -1.29(-2.34%) |
Jan 19, 2024 | 53.76 | 55.07 | 52.87 | 55.06 | 333,449 | +1.51(+2.81%) |
Jan 18, 2024 | 52.93 | 53.57 | 52.46 | 53.55 | 187,937 | +1.09(+2.07%) |
Jan 17, 2024 | 52.26 | 53.09 | 52.15 | 52.47 | 242,764 | -0.44(-0.83%) |
Jan 16, 2024 | 53.36 | 53.72 | 52.73 | 52.91 | 202,927 | -1.19(-2.19%) |
Jan 12, 2024 | 54.32 | 55.16 | 53.59 | 54.09 | 210,985 | -0.17(-0.31%) |
Jan 11, 2024 | 54.78 | 54.99 | 53.66 | 54.26 | 293,630 | -0.64(-1.16%) |
Jan 10, 2024 | 54.28 | 54.94 | 53.89 | 54.90 | 217,323 | +0.48(+0.88%) |
Jan 09, 2024 | 55.05 | 55.37 | 54.12 | 54.42 | 317,893 | -1.52(-2.71%) |
Jan 08, 2024 | 55.39 | 55.95 | 55.03 | 55.94 | 259,278 | +0.78(+1.41%) |
Jan 05, 2024 | 54.46 | 55.55 | 54.43 | 55.16 | 326,277 | +0.36(+0.66%) |
Jan 04, 2024 | 55.26 | 55.45 | 54.18 | 54.80 | 323,900 | -0.70(-1.26%) |
Jan 03, 2024 | 56.17 | 56.67 | 55.28 | 55.50 | 445,189 | -1.08(-1.90%) |