Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 51.05 | 51.31 | 50.97 | 51.05 | 2,624 | +0.42(+0.83%) |
Mar 27, 2024 | 50.00 | 52.02 | 50.00 | 50.63 | 4,302 | -1.64(-3.13%) |
Mar 26, 2024 | 53.63 | 53.63 | 52.01 | 52.27 | 8,142 | -2.53(-4.62%) |
Mar 25, 2024 | 55.00 | 55.09 | 54.74 | 54.80 | 2,439 | -0.88(-1.57%) |
Mar 22, 2024 | 58.00 | 58.00 | 55.45 | 55.67 | 2,087 | -3.64(-6.13%) |
Mar 21, 2024 | 59.55 | 60.31 | 59.30 | 59.31 | 1,508 | -9.69(-14.04%) |
Mar 20, 2024 | 68.42 | 69.42 | 67.57 | 69.00 | 8,224 | -0.20(-0.29%) |
Mar 19, 2024 | 68.42 | 69.30 | 68.42 | 69.20 | 1,718 | -0.17(-0.25%) |
Mar 18, 2024 | 68.00 | 69.89 | 68.00 | 69.37 | 3,814 | +1.91(+2.83%) |
Mar 15, 2024 | 67.64 | 67.79 | 67.22 | 67.46 | 3,368 | +0.90(+1.35%) |
Mar 14, 2024 | 67.74 | 67.74 | 65.42 | 66.56 | 4,758 | -3.10(-4.45%) |
Mar 13, 2024 | 69.74 | 70.21 | 69.39 | 69.66 | 1,522 | -0.41(-0.59%) |
Mar 12, 2024 | 68.00 | 70.07 | 68.00 | 70.07 | 2,512 | +4.39(+6.68%) |
Mar 11, 2024 | 63.29 | 65.97 | 63.29 | 65.68 | 8,151 | +1.54(+2.40%) |
Mar 08, 2024 | 61.64 | 64.22 | 61.64 | 64.14 | 6,940 | +2.14(+3.45%) |
Mar 07, 2024 | 61.96 | 62.30 | 61.73 | 62.00 | 3,562 | -1.93(-3.02%) |
Mar 06, 2024 | 64.17 | 64.25 | 63.69 | 63.93 | 6,106 | +1.01(+1.61%) |
Mar 05, 2024 | 61.12 | 63.16 | 61.12 | 62.92 | 2,865 | -2.42(-3.71%) |
Mar 04, 2024 | 65.03 | 65.70 | 64.40 | 65.34 | 3,004 | +0.61(+0.95%) |
Mar 01, 2024 | 64.81 | 65.52 | 64.40 | 64.73 | 2,091 | +0.01(+0.02%) |
Feb 29, 2024 | 64.76 | 64.83 | 64.22 | 64.72 | 7,155 | -0.09(-0.14%) |
Feb 28, 2024 | 65.66 | 65.66 | 64.54 | 64.81 | 3,226 | -3.22(-4.73%) |
Feb 27, 2024 | 67.47 | 68.15 | 67.47 | 68.03 | 2,729 | +1.53(+2.30%) |
Feb 26, 2024 | 64.04 | 66.80 | 64.04 | 66.50 | 2,751 | +0.84(+1.28%) |
Feb 23, 2024 | 62.82 | 65.66 | 62.82 | 65.66 | 1,280 | +1.37(+2.13%) |
Feb 22, 2024 | 64.07 | 65.07 | 64.07 | 64.29 | 5,114 | +0.81(+1.28%) |
Feb 21, 2024 | 62.50 | 64.09 | 62.50 | 63.48 | 4,658 | +2.07(+3.37%) |
Feb 20, 2024 | 61.92 | 61.92 | 60.97 | 61.41 | 3,847 | -2.77(-4.32%) |
Feb 16, 2024 | 63.96 | 64.77 | 63.70 | 64.18 | 2,151 | +0.22(+0.34%) |
Feb 15, 2024 | 63.95 | 64.20 | 63.20 | 63.96 | 3,881 | +0.55(+0.87%) |
Feb 14, 2024 | 63.25 | 63.62 | 62.91 | 63.41 | 14,314 | +2.56(+4.21%) |
Feb 13, 2024 | 61.86 | 63.00 | 60.85 | 60.85 | 5,031 | -2.22(-3.52%) |
Feb 12, 2024 | 61.00 | 63.60 | 61.00 | 63.07 | 4,066 | +1.43(+2.32%) |
Feb 09, 2024 | 60.98 | 61.75 | 60.58 | 61.64 | 3,930 | -0.11(-0.18%) |
Feb 08, 2024 | 63.49 | 63.49 | 61.75 | 61.75 | 8,221 | -1.00(-1.59%) |
Feb 07, 2024 | 62.41 | 63.09 | 62.28 | 62.75 | 6,886 | +0.30(+0.48%) |
Feb 06, 2024 | 61.00 | 62.80 | 61.00 | 62.45 | 12,835 | +4.12(+7.06%) |
Feb 05, 2024 | 57.29 | 58.45 | 57.29 | 58.33 | 5,601 | -0.52(-0.88%) |
Feb 02, 2024 | 59.27 | 59.27 | 58.30 | 58.85 | 2,045 | -2.85(-4.62%) |
Feb 01, 2024 | 61.05 | 61.88 | 61.05 | 61.70 | 7,325 | +0.63(+1.03%) |
Jan 31, 2024 | 61.28 | 61.84 | 61.07 | 61.07 | 5,490 | -5.53(-8.30%) |
Jan 30, 2024 | 68.14 | 68.14 | 65.82 | 66.60 | 13,233 | -2.89(-4.15%) |
Jan 29, 2024 | 70.00 | 70.68 | 69.08 | 69.48 | 5,979 | -3.88(-5.29%) |
Jan 26, 2024 | 72.78 | 73.42 | 72.73 | 73.36 | 985 | -2.87(-3.77%) |
Jan 25, 2024 | 76.52 | 76.52 | 75.93 | 76.23 | 2,415 | -1.28(-1.64%) |
Jan 24, 2024 | 77.23 | 78.01 | 77.23 | 77.51 | 3,821 | +3.38(+4.57%) |
Jan 23, 2024 | 72.68 | 74.17 | 72.68 | 74.13 | 5,829 | +3.87(+5.50%) |
Jan 22, 2024 | 68.38 | 70.52 | 68.38 | 70.26 | 5,712 | -2.97(-4.06%) |
Jan 19, 2024 | 72.07 | 73.51 | 71.78 | 73.23 | 1,162 | +2.09(+2.94%) |
Jan 18, 2024 | 71.37 | 72.02 | 71.14 | 71.14 | 9,547 | +0.16(+0.23%) |
Jan 17, 2024 | 71.00 | 71.27 | 70.51 | 70.98 | 8,006 | -2.43(-3.31%) |
Jan 16, 2024 | 74.29 | 74.33 | 73.20 | 73.41 | 2,693 | -5.69(-7.20%) |
Jan 12, 2024 | 79.56 | 79.72 | 79.02 | 79.10 | 1,262 | +1.83(+2.37%) |
Jan 11, 2024 | 77.01 | 78.00 | 76.36 | 77.27 | 6,364 | -0.46(-0.59%) |
Jan 10, 2024 | 78.12 | 79.80 | 77.49 | 77.73 | 1,852 | -0.02(-0.03%) |
Jan 09, 2024 | 78.59 | 78.63 | 77.67 | 77.75 | 5,145 | -1.79(-2.25%) |
Jan 08, 2024 | 75.29 | 80.11 | 75.29 | 79.54 | 1,997 | -0.83(-1.03%) |
Jan 05, 2024 | 80.74 | 81.34 | 80.34 | 80.37 | 1,101 | -0.67(-0.83%) |
Jan 04, 2024 | 81.95 | 81.98 | 81.04 | 81.04 | 1,888 | -2.15(-2.58%) |
Jan 03, 2024 | 83.32 | 83.68 | 82.94 | 83.19 | 748 | -2.13(-2.49%) |