Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 64.30 | 64.35 | 63.03 | 64.04 | 1,050,224 | +0.13(+0.20%) |
Mar 26, 2024 | 63.72 | 64.16 | 63.57 | 63.91 | 965,737 | +0.48(+0.76%) |
Mar 25, 2024 | 64.03 | 64.97 | 63.35 | 63.43 | 2,353,472 | -0.16(-0.25%) |
Mar 22, 2024 | 62.03 | 63.65 | 62.03 | 63.59 | 1,080,029 | +1.27(+2.04%) |
Mar 21, 2024 | 62.53 | 62.66 | 62.01 | 62.32 | 1,025,168 | +0.03(+0.05%) |
Mar 20, 2024 | 60.80 | 62.47 | 60.46 | 62.29 | 1,515,657 | +1.14(+1.86%) |
Mar 19, 2024 | 62.29 | 62.47 | 61.01 | 61.15 | 2,041,183 | -2.18(-3.44%) |
Mar 18, 2024 | 63.56 | 64.35 | 63.09 | 63.33 | 1,136,647 | -1.20(-1.86%) |
Mar 15, 2024 | 62.47 | 64.82 | 62.47 | 64.53 | 2,141,355 | +1.40(+2.22%) |
Mar 14, 2024 | 63.28 | 63.77 | 62.53 | 63.13 | 1,834,786 | +0.04(+0.06%) |
Mar 13, 2024 | 62.40 | 63.23 | 62.31 | 63.09 | 1,641,941 | +0.38(+0.61%) |
Mar 12, 2024 | 62.40 | 63.67 | 62.40 | 62.71 | 979,557 | +0.16(+0.26%) |
Mar 11, 2024 | 63.35 | 63.49 | 61.65 | 62.55 | 1,575,503 | -0.80(-1.26%) |
Mar 08, 2024 | 63.14 | 63.44 | 62.50 | 63.35 | 933,622 | +0.04(+0.06%) |
Mar 07, 2024 | 63.72 | 64.61 | 62.99 | 63.31 | 1,015,427 | -0.03(-0.05%) |
Mar 06, 2024 | 63.75 | 63.91 | 63.00 | 63.34 | 799,967 | +0.46(+0.73%) |
Mar 05, 2024 | 63.62 | 64.52 | 62.82 | 62.88 | 1,187,662 | -0.70(-1.10%) |
Mar 04, 2024 | 63.74 | 65.53 | 63.42 | 63.58 | 1,576,226 | +0.19(+0.30%) |
Mar 01, 2024 | 62.35 | 63.48 | 61.92 | 63.39 | 1,120,699 | +0.95(+1.52%) |
Feb 29, 2024 | 61.85 | 62.60 | 61.34 | 62.44 | 2,630,413 | +0.58(+0.94%) |
Feb 28, 2024 | 60.97 | 62.34 | 60.71 | 61.86 | 1,240,405 | +0.92(+1.51%) |
Feb 27, 2024 | 61.54 | 62.05 | 60.84 | 60.94 | 1,681,060 | +0.60(+0.99%) |
Feb 26, 2024 | 59.44 | 60.93 | 59.13 | 60.34 | 4,168,963 | +0.71(+1.19%) |
Feb 23, 2024 | 57.16 | 60.00 | 55.61 | 59.63 | 3,676,999 | +5.87(+10.92%) |
Feb 22, 2024 | 52.57 | 53.91 | 52.57 | 53.76 | 1,869,942 | +1.13(+2.15%) |
Feb 21, 2024 | 53.07 | 53.23 | 52.24 | 52.63 | 1,315,339 | -0.44(-0.83%) |
Feb 20, 2024 | 53.20 | 53.60 | 52.85 | 53.07 | 1,120,257 | +0.22(+0.42%) |
Feb 16, 2024 | 52.79 | 53.21 | 52.06 | 52.85 | 992,249 | +0.22(+0.42%) |
Feb 15, 2024 | 52.30 | 52.83 | 52.04 | 52.63 | 1,249,113 | +0.66(+1.27%) |
Feb 14, 2024 | 51.60 | 52.07 | 51.25 | 51.97 | 1,093,924 | +0.74(+1.44%) |
Feb 13, 2024 | 51.76 | 52.10 | 50.89 | 51.23 | 1,097,867 | -0.94(-1.80%) |
Feb 12, 2024 | 51.29 | 52.40 | 51.29 | 52.17 | 1,105,887 | +0.99(+1.93%) |
Feb 09, 2024 | 50.73 | 51.39 | 50.49 | 51.18 | 1,033,691 | +0.42(+0.83%) |
Feb 08, 2024 | 50.20 | 50.90 | 50.12 | 50.76 | 1,226,840 | +0.81(+1.62%) |
Feb 07, 2024 | 51.03 | 51.12 | 49.80 | 49.95 | 1,404,546 | -0.79(-1.56%) |
Feb 06, 2024 | 51.22 | 51.22 | 50.25 | 50.74 | 1,290,199 | -0.48(-0.94%) |
Feb 05, 2024 | 51.40 | 51.64 | 51.01 | 51.22 | 864,557 | -0.24(-0.47%) |
Feb 02, 2024 | 51.50 | 51.72 | 50.99 | 51.46 | 785,596 | -0.14(-0.27%) |
Feb 01, 2024 | 50.53 | 51.60 | 50.28 | 51.60 | 834,173 | +1.23(+2.44%) |
Jan 31, 2024 | 51.28 | 51.42 | 50.24 | 50.37 | 935,097 | -0.71(-1.39%) |
Jan 30, 2024 | 50.24 | 51.22 | 50.05 | 51.08 | 875,510 | +0.71(+1.41%) |
Jan 29, 2024 | 49.75 | 50.42 | 49.73 | 50.37 | 1,128,498 | +0.62(+1.25%) |
Jan 26, 2024 | 49.81 | 50.14 | 49.49 | 49.75 | 657,870 | -0.09(-0.18%) |
Jan 25, 2024 | 49.45 | 50.14 | 49.35 | 49.84 | 1,330,920 | +0.75(+1.53%) |
Jan 24, 2024 | 51.18 | 51.33 | 48.98 | 49.09 | 1,491,125 | -1.96(-3.84%) |
Jan 23, 2024 | 51.81 | 51.94 | 50.95 | 51.05 | 1,304,626 | -0.67(-1.30%) |
Jan 22, 2024 | 51.96 | 52.02 | 51.51 | 51.72 | 1,129,162 | +0.10(+0.19%) |
Jan 19, 2024 | 51.71 | 51.74 | 50.85 | 51.62 | 1,118,667 | +0.03(+0.06%) |
Jan 18, 2024 | 51.29 | 51.64 | 50.84 | 51.59 | 930,892 | +0.22(+0.43%) |
Jan 17, 2024 | 50.84 | 51.52 | 50.74 | 51.37 | 864,566 | +0.47(+0.92%) |
Jan 16, 2024 | 50.27 | 51.32 | 50.27 | 50.90 | 1,124,051 | +0.77(+1.54%) |
Jan 12, 2024 | 49.77 | 50.17 | 49.50 | 50.13 | 715,398 | +0.63(+1.27%) |
Jan 11, 2024 | 49.35 | 49.51 | 49.00 | 49.50 | 954,883 | +0.00(+0.00%) |
Jan 10, 2024 | 49.28 | 49.84 | 49.28 | 49.50 | 968,069 | +0.28(+0.57%) |
Jan 09, 2024 | 49.59 | 49.59 | 48.73 | 49.22 | 1,018,764 | -0.50(-1.01%) |
Jan 08, 2024 | 49.18 | 49.74 | 48.60 | 49.72 | 915,245 | +0.52(+1.06%) |
Jan 05, 2024 | 48.99 | 49.66 | 48.81 | 49.20 | 1,160,450 | +0.19(+0.39%) |
Jan 04, 2024 | 48.89 | 49.16 | 48.49 | 49.01 | 1,297,156 | +1.15(+2.40%) |
Jan 03, 2024 | 49.27 | 49.40 | 47.84 | 47.86 | 1,595,374 | -1.18(-2.41%) |