Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 60.00 | 60.54 | 60.23 | 60.29 | 254,948 | +0.14(+0.23%) |
Mar 27, 2024 | 60.51 | 60.86 | 59.80 | 60.15 | 358,562 | -0.37(-0.61%) |
Mar 26, 2024 | 61.15 | 61.20 | 60.48 | 60.52 | 197,065 | -0.54(-0.88%) |
Mar 25, 2024 | 62.48 | 62.55 | 60.69 | 61.06 | 236,392 | -0.68(-1.10%) |
Mar 22, 2024 | 61.98 | 62.20 | 61.73 | 61.74 | 146,892 | -0.61(-0.98%) |
Mar 21, 2024 | 61.86 | 62.35 | 61.51 | 62.35 | 156,440 | +0.62(+1.00%) |
Mar 20, 2024 | 61.39 | 61.80 | 61.11 | 61.73 | 306,615 | +0.22(+0.36%) |
Mar 19, 2024 | 61.28 | 61.94 | 61.02 | 61.51 | 164,356 | +0.12(+0.20%) |
Mar 18, 2024 | 61.05 | 61.49 | 61.05 | 61.39 | 177,505 | +0.38(+0.62%) |
Mar 15, 2024 | 60.64 | 61.67 | 60.62 | 61.01 | 243,119 | +0.37(+0.61%) |
Mar 14, 2024 | 62.81 | 62.81 | 60.35 | 60.64 | 373,796 | -1.84(-2.94%) |
Mar 13, 2024 | 63.00 | 63.66 | 62.08 | 62.48 | 235,316 | -0.41(-0.65%) |
Mar 12, 2024 | 63.03 | 63.12 | 62.45 | 62.89 | 387,715 | -0.24(-0.38%) |
Mar 11, 2024 | 62.25 | 63.55 | 62.23 | 63.13 | 141,737 | -0.01(-0.02%) |
Mar 08, 2024 | 63.61 | 63.61 | 62.73 | 63.14 | 224,717 | -0.36(-0.57%) |
Mar 07, 2024 | 64.06 | 64.42 | 62.90 | 63.50 | 356,543 | -0.69(-1.07%) |
Mar 06, 2024 | 62.73 | 64.89 | 62.67 | 64.19 | 571,882 | +1.73(+2.77%) |
Mar 05, 2024 | 61.38 | 63.10 | 61.37 | 62.46 | 317,540 | +0.92(+1.49%) |
Mar 04, 2024 | 60.27 | 61.86 | 60.27 | 61.54 | 189,949 | -0.26(-0.42%) |
Mar 01, 2024 | 61.50 | 62.06 | 61.45 | 61.80 | 172,861 | +0.42(+0.68%) |
Feb 29, 2024 | 60.44 | 61.42 | 60.44 | 61.38 | 121,911 | +1.25(+2.08%) |
Feb 28, 2024 | 61.26 | 61.73 | 60.10 | 60.13 | 232,813 | -1.41(-2.29%) |
Feb 27, 2024 | 60.00 | 61.56 | 59.59 | 61.54 | 216,603 | +0.95(+1.57%) |
Feb 26, 2024 | 61.08 | 61.68 | 60.59 | 60.59 | 235,486 | -0.48(-0.79%) |
Feb 23, 2024 | 61.80 | 62.06 | 61.06 | 61.07 | 246,283 | -1.04(-1.67%) |
Feb 22, 2024 | 62.80 | 62.90 | 61.79 | 62.11 | 278,245 | -0.67(-1.07%) |
Feb 21, 2024 | 62.40 | 63.41 | 62.40 | 62.78 | 378,737 | -0.42(-0.66%) |
Feb 20, 2024 | 62.00 | 63.20 | 61.55 | 63.20 | 466,734 | +0.67(+1.07%) |
Feb 16, 2024 | 62.01 | 62.78 | 62.00 | 62.53 | 326,380 | +0.37(+0.60%) |
Feb 15, 2024 | 61.49 | 62.82 | 61.17 | 62.16 | 381,913 | +1.01(+1.65%) |
Feb 14, 2024 | 60.19 | 61.24 | 59.12 | 61.15 | 409,751 | +0.64(+1.06%) |
Feb 13, 2024 | 61.06 | 62.02 | 60.51 | 60.51 | 489,870 | -0.65(-1.06%) |
Feb 12, 2024 | 60.47 | 61.45 | 60.22 | 61.16 | 275,186 | +0.40(+0.66%) |
Feb 09, 2024 | 60.90 | 61.18 | 59.97 | 60.76 | 307,573 | +0.11(+0.18%) |
Feb 08, 2024 | 59.96 | 60.97 | 59.67 | 60.65 | 4,798,792 | +0.43(+0.71%) |
Feb 07, 2024 | 60.01 | 60.89 | 59.86 | 60.22 | 436,999 | +0.44(+0.74%) |
Feb 06, 2024 | 60.12 | 60.49 | 59.47 | 59.78 | 447,873 | -0.53(-0.88%) |
Feb 05, 2024 | 59.52 | 60.84 | 59.51 | 60.31 | 863,409 | +0.89(+1.49%) |
Feb 02, 2024 | 58.87 | 59.86 | 58.48 | 59.42 | 518,549 | +0.67(+1.14%) |
Feb 01, 2024 | 58.65 | 59.78 | 58.57 | 58.75 | 710,841 | +0.10(+0.17%) |
Jan 31, 2024 | 58.41 | 59.14 | 58.15 | 58.65 | 637,434 | +0.81(+1.40%) |
Jan 30, 2024 | 58.98 | 58.98 | 57.55 | 57.84 | 561,090 | -1.19(-2.02%) |
Jan 29, 2024 | 58.61 | 59.12 | 58.34 | 59.04 | 538,930 | +1.59(+2.76%) |
Jan 26, 2024 | 56.22 | 57.50 | 55.43 | 57.45 | 480,584 | +1.79(+3.21%) |
Jan 25, 2024 | 54.68 | 55.89 | 54.32 | 55.66 | 670,434 | +1.57(+2.90%) |
Jan 24, 2024 | 56.59 | 56.59 | 54.08 | 54.09 | 1,058,018 | -1.02(-1.84%) |
Jan 23, 2024 | 56.15 | 56.61 | 55.11 | 55.11 | 1,185,883 | -0.85(-1.52%) |
Jan 22, 2024 | 55.22 | 56.79 | 52.94 | 55.96 | 2,470,647 | -2.68(-4.57%) |
Jan 19, 2024 | 59.29 | 59.57 | 58.28 | 58.64 | 319,289 | -1.02(-1.70%) |
Jan 18, 2024 | 60.58 | 60.80 | 59.28 | 59.66 | 185,689 | -0.58(-0.97%) |
Jan 17, 2024 | 61.07 | 61.33 | 59.83 | 60.24 | 230,799 | -1.09(-1.78%) |
Jan 16, 2024 | 60.05 | 62.10 | 60.04 | 61.33 | 455,370 | +1.28(+2.13%) |
Jan 12, 2024 | 58.76 | 60.11 | 58.48 | 60.05 | 210,741 | +1.43(+2.44%) |
Jan 11, 2024 | 56.94 | 58.63 | 56.85 | 58.62 | 355,544 | +1.40(+2.45%) |
Jan 10, 2024 | 57.79 | 58.16 | 57.10 | 57.22 | 175,168 | -0.48(-0.84%) |
Jan 09, 2024 | 56.91 | 58.19 | 56.81 | 57.70 | 257,567 | +0.83(+1.46%) |
Jan 08, 2024 | 57.45 | 57.94 | 56.88 | 56.88 | 207,722 | -0.97(-1.67%) |
Jan 05, 2024 | 56.93 | 57.89 | 56.71 | 57.84 | 289,254 | +1.07(+1.88%) |
Jan 04, 2024 | 57.48 | 58.47 | 56.71 | 56.78 | 313,346 | -0.63(-1.10%) |
Jan 03, 2024 | 56.22 | 57.56 | 55.95 | 57.41 | 294,917 | +1.28(+2.28%) |