Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 62.50 | 63.42 | 62.45 | 62.83 | 236,179 | +0.64(+1.03%) |
Mar 27, 2024 | 61.83 | 62.46 | 61.64 | 62.19 | 193,090 | +1.01(+1.65%) |
Mar 26, 2024 | 61.05 | 61.77 | 60.75 | 61.18 | 209,346 | +0.52(+0.86%) |
Mar 25, 2024 | 61.28 | 61.87 | 60.65 | 60.66 | 130,796 | -0.35(-0.57%) |
Mar 22, 2024 | 63.12 | 63.12 | 61.00 | 61.01 | 147,368 | -2.00(-3.17%) |
Mar 21, 2024 | 62.90 | 63.42 | 62.70 | 63.01 | 209,873 | +0.73(+1.17%) |
Mar 20, 2024 | 61.32 | 63.28 | 61.32 | 62.28 | 270,931 | +0.80(+1.30%) |
Mar 19, 2024 | 59.37 | 61.80 | 59.37 | 61.48 | 244,434 | +1.86(+3.12%) |
Mar 18, 2024 | 59.95 | 60.45 | 59.35 | 59.62 | 237,453 | -0.13(-0.22%) |
Mar 15, 2024 | 60.02 | 61.44 | 58.91 | 59.75 | 727,792 | -0.60(-0.99%) |
Mar 14, 2024 | 62.01 | 62.07 | 59.78 | 60.35 | 274,275 | -1.95(-3.13%) |
Mar 13, 2024 | 62.45 | 63.04 | 61.92 | 62.30 | 175,467 | -0.27(-0.43%) |
Mar 12, 2024 | 61.61 | 63.09 | 61.27 | 62.57 | 196,161 | +0.82(+1.33%) |
Mar 11, 2024 | 62.97 | 63.11 | 61.66 | 61.75 | 169,236 | -1.76(-2.77%) |
Mar 08, 2024 | 63.63 | 64.51 | 63.17 | 63.51 | 206,471 | +0.42(+0.67%) |
Mar 07, 2024 | 63.17 | 63.86 | 62.94 | 63.09 | 229,762 | +0.41(+0.65%) |
Mar 06, 2024 | 63.77 | 63.77 | 62.48 | 62.68 | 282,676 | -0.68(-1.07%) |
Mar 05, 2024 | 62.28 | 63.55 | 62.28 | 63.36 | 269,193 | +0.65(+1.04%) |
Mar 04, 2024 | 63.29 | 64.25 | 62.64 | 62.71 | 205,809 | -0.43(-0.68%) |
Mar 01, 2024 | 63.20 | 63.82 | 62.92 | 63.14 | 191,464 | -0.11(-0.17%) |
Feb 29, 2024 | 63.42 | 64.14 | 62.59 | 63.25 | 250,928 | +0.92(+1.48%) |
Feb 28, 2024 | 60.97 | 63.00 | 60.97 | 62.33 | 318,134 | +0.95(+1.55%) |
Feb 27, 2024 | 61.67 | 62.19 | 61.35 | 61.38 | 333,150 | +0.06(+0.10%) |
Feb 26, 2024 | 61.18 | 61.90 | 61.03 | 61.32 | 315,732 | -0.09(-0.15%) |
Feb 23, 2024 | 60.13 | 61.98 | 59.95 | 61.41 | 309,481 | +1.51(+2.52%) |
Feb 22, 2024 | 59.79 | 60.84 | 59.48 | 59.90 | 344,546 | +0.10(+0.17%) |
Feb 21, 2024 | 60.01 | 60.45 | 59.68 | 59.80 | 322,801 | -0.67(-1.11%) |
Feb 20, 2024 | 58.53 | 61.37 | 58.43 | 60.47 | 369,394 | +0.96(+1.61%) |
Feb 16, 2024 | 59.32 | 61.08 | 59.32 | 59.51 | 365,054 | -0.23(-0.39%) |
Feb 15, 2024 | 57.42 | 60.31 | 57.20 | 59.74 | 372,205 | +2.65(+4.64%) |
Feb 14, 2024 | 56.44 | 57.95 | 55.90 | 57.09 | 290,999 | +1.39(+2.50%) |
Feb 13, 2024 | 55.18 | 56.27 | 54.67 | 55.70 | 304,369 | -1.48(-2.59%) |
Feb 12, 2024 | 55.50 | 58.12 | 55.34 | 57.18 | 326,430 | +1.64(+2.95%) |
Feb 09, 2024 | 54.74 | 55.61 | 54.27 | 55.54 | 290,833 | +0.97(+1.78%) |
Feb 08, 2024 | 54.52 | 54.71 | 53.80 | 54.57 | 235,113 | -0.12(-0.22%) |
Feb 07, 2024 | 54.10 | 54.78 | 53.40 | 54.69 | 329,125 | +0.62(+1.15%) |
Feb 06, 2024 | 53.74 | 54.61 | 53.58 | 54.07 | 349,357 | +0.03(+0.06%) |
Feb 05, 2024 | 53.29 | 54.83 | 53.17 | 54.04 | 375,911 | +0.06(+0.11%) |
Feb 02, 2024 | 54.22 | 55.08 | 53.88 | 53.98 | 353,410 | -1.05(-1.91%) |
Feb 01, 2024 | 54.66 | 56.08 | 53.81 | 55.03 | 420,519 | +0.60(+1.10%) |
Jan 31, 2024 | 62.82 | 63.56 | 53.91 | 54.43 | 776,353 | -4.34(-7.38%) |
Jan 30, 2024 | 58.54 | 59.95 | 58.44 | 58.77 | 560,315 | -0.23(-0.39%) |
Jan 29, 2024 | 58.83 | 59.20 | 58.64 | 59.00 | 197,545 | +0.42(+0.72%) |
Jan 26, 2024 | 58.03 | 59.00 | 58.03 | 58.58 | 189,161 | +1.13(+1.97%) |
Jan 25, 2024 | 57.15 | 57.59 | 57.01 | 57.45 | 222,874 | +0.87(+1.54%) |
Jan 24, 2024 | 57.29 | 57.58 | 56.47 | 56.58 | 167,616 | -0.01(-0.02%) |
Jan 23, 2024 | 57.37 | 57.60 | 56.59 | 56.59 | 257,067 | -0.27(-0.47%) |
Jan 22, 2024 | 56.43 | 57.48 | 56.43 | 56.86 | 190,213 | +1.18(+2.12%) |
Jan 19, 2024 | 55.20 | 55.68 | 54.55 | 55.68 | 231,517 | +0.96(+1.75%) |
Jan 18, 2024 | 55.03 | 55.09 | 53.72 | 54.72 | 208,767 | -0.11(-0.20%) |
Jan 17, 2024 | 54.01 | 55.07 | 54.01 | 54.83 | 217,613 | -0.16(-0.29%) |
Jan 16, 2024 | 54.15 | 55.00 | 53.84 | 54.99 | 157,608 | +0.14(+0.26%) |
Jan 12, 2024 | 55.95 | 56.10 | 54.80 | 54.85 | 193,072 | -0.24(-0.44%) |
Jan 11, 2024 | 54.88 | 55.35 | 54.33 | 55.09 | 235,046 | -0.02(-0.04%) |
Jan 10, 2024 | 54.81 | 55.49 | 54.81 | 55.11 | 145,106 | -0.31(-0.56%) |
Jan 09, 2024 | 54.90 | 55.65 | 54.86 | 55.42 | 212,604 | -0.49(-0.88%) |
Jan 08, 2024 | 55.50 | 55.95 | 55.46 | 55.91 | 198,505 | +0.88(+1.60%) |
Jan 05, 2024 | 54.28 | 55.28 | 53.68 | 55.03 | 224,671 | +0.37(+0.68%) |
Jan 04, 2024 | 54.22 | 55.00 | 54.05 | 54.66 | 219,665 | +0.51(+0.94%) |
Jan 03, 2024 | 54.62 | 55.15 | 53.45 | 54.15 | 228,381 | -1.02(-1.85%) |