Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 60.61 | 61.70 | 60.57 | 61.55 | 503,271 | +0.78(+1.28%) |
Mar 27, 2024 | 58.96 | 60.87 | 58.96 | 60.77 | 405,540 | +2.24(+3.83%) |
Mar 26, 2024 | 59.41 | 59.50 | 58.33 | 58.53 | 362,262 | -0.55(-0.93%) |
Mar 25, 2024 | 59.76 | 60.26 | 58.99 | 59.08 | 293,001 | -0.38(-0.64%) |
Mar 22, 2024 | 61.07 | 61.63 | 59.45 | 59.46 | 381,286 | -1.39(-2.28%) |
Mar 21, 2024 | 60.75 | 61.77 | 60.59 | 60.85 | 341,259 | +0.53(+0.88%) |
Mar 20, 2024 | 59.39 | 60.91 | 59.08 | 60.32 | 550,528 | +0.54(+0.90%) |
Mar 19, 2024 | 59.48 | 60.17 | 59.41 | 59.78 | 298,819 | +0.27(+0.45%) |
Mar 18, 2024 | 59.08 | 60.20 | 58.57 | 59.51 | 487,596 | +0.51(+0.86%) |
Mar 15, 2024 | 57.80 | 59.45 | 57.80 | 59.00 | 838,990 | +0.92(+1.58%) |
Mar 14, 2024 | 59.01 | 59.25 | 57.64 | 58.08 | 399,943 | -1.11(-1.88%) |
Mar 13, 2024 | 59.15 | 60.11 | 58.95 | 59.19 | 292,228 | -0.14(-0.24%) |
Mar 12, 2024 | 59.92 | 60.20 | 59.08 | 59.33 | 452,659 | -0.82(-1.36%) |
Mar 11, 2024 | 60.37 | 61.08 | 60.10 | 60.15 | 626,656 | -0.54(-0.89%) |
Mar 08, 2024 | 60.90 | 61.73 | 60.32 | 60.69 | 358,557 | -0.26(-0.43%) |
Mar 07, 2024 | 61.54 | 62.02 | 60.59 | 60.95 | 281,701 | +0.06(+0.10%) |
Mar 06, 2024 | 60.78 | 61.78 | 59.59 | 60.89 | 330,755 | -0.19(-0.31%) |
Mar 05, 2024 | 57.56 | 61.14 | 57.56 | 61.08 | 617,485 | +3.12(+5.38%) |
Mar 04, 2024 | 58.05 | 59.05 | 57.58 | 57.96 | 375,590 | -0.14(-0.24%) |
Mar 01, 2024 | 58.35 | 58.35 | 56.94 | 58.10 | 289,747 | -0.55(-0.94%) |
Feb 29, 2024 | 58.80 | 59.54 | 58.38 | 58.65 | 285,053 | +1.03(+1.79%) |
Feb 28, 2024 | 58.06 | 58.52 | 57.53 | 57.62 | 214,879 | -0.91(-1.55%) |
Feb 27, 2024 | 58.37 | 59.00 | 58.03 | 58.53 | 249,367 | +0.47(+0.81%) |
Feb 26, 2024 | 58.20 | 58.74 | 57.78 | 58.06 | 334,632 | -0.61(-1.04%) |
Feb 23, 2024 | 59.12 | 59.40 | 58.41 | 58.67 | 346,155 | -0.51(-0.86%) |
Feb 22, 2024 | 58.76 | 59.38 | 58.56 | 59.18 | 354,173 | +0.07(+0.12%) |
Feb 21, 2024 | 58.96 | 59.38 | 58.58 | 59.11 | 260,408 | -0.21(-0.35%) |
Feb 20, 2024 | 58.86 | 59.82 | 58.86 | 59.32 | 295,906 | -0.23(-0.39%) |
Feb 16, 2024 | 59.77 | 60.74 | 59.24 | 59.55 | 386,948 | -0.72(-1.19%) |
Feb 15, 2024 | 58.08 | 60.75 | 58.08 | 60.27 | 558,655 | +2.39(+4.13%) |
Feb 14, 2024 | 56.94 | 57.98 | 56.66 | 57.88 | 585,455 | +1.54(+2.73%) |
Feb 13, 2024 | 57.55 | 58.00 | 55.67 | 56.34 | 829,794 | -3.22(-5.41%) |
Feb 12, 2024 | 59.40 | 60.70 | 59.37 | 59.56 | 752,531 | +0.29(+0.49%) |
Feb 09, 2024 | 59.49 | 59.92 | 58.34 | 59.27 | 440,179 | -0.10(-0.17%) |
Feb 08, 2024 | 58.99 | 59.53 | 58.43 | 59.37 | 362,359 | +0.42(+0.71%) |
Feb 07, 2024 | 59.31 | 60.04 | 57.98 | 58.95 | 426,764 | -0.14(-0.24%) |
Feb 06, 2024 | 59.52 | 60.05 | 58.58 | 59.09 | 412,495 | -0.52(-0.87%) |
Feb 05, 2024 | 59.64 | 60.17 | 58.58 | 59.61 | 485,731 | -0.65(-1.08%) |
Feb 02, 2024 | 59.28 | 61.02 | 59.28 | 60.26 | 500,646 | -0.26(-0.43%) |
Feb 01, 2024 | 61.42 | 61.80 | 58.45 | 60.52 | 853,725 | -0.48(-0.79%) |
Jan 31, 2024 | 62.69 | 63.56 | 60.73 | 61.00 | 609,877 | -2.61(-4.10%) |
Jan 30, 2024 | 63.77 | 64.26 | 63.28 | 63.61 | 408,271 | -0.26(-0.41%) |
Jan 29, 2024 | 61.98 | 63.95 | 61.97 | 63.87 | 478,145 | +2.10(+3.40%) |
Jan 26, 2024 | 63.05 | 63.83 | 61.55 | 61.77 | 633,562 | -0.92(-1.47%) |
Jan 25, 2024 | 63.86 | 64.18 | 62.07 | 62.69 | 1,095,606 | -0.27(-0.43%) |
Jan 24, 2024 | 62.70 | 64.02 | 62.02 | 62.96 | 527,055 | +0.42(+0.67%) |
Jan 23, 2024 | 64.70 | 64.90 | 62.53 | 62.54 | 651,060 | -1.60(-2.49%) |
Jan 22, 2024 | 64.52 | 64.64 | 63.48 | 64.14 | 558,514 | +0.38(+0.60%) |
Jan 19, 2024 | 63.45 | 63.93 | 62.23 | 63.76 | 623,278 | +0.64(+1.01%) |
Jan 18, 2024 | 61.62 | 63.71 | 60.04 | 63.12 | 803,755 | +1.50(+2.43%) |
Jan 17, 2024 | 61.37 | 63.09 | 61.02 | 61.62 | 636,871 | -0.92(-1.47%) |
Jan 16, 2024 | 61.79 | 63.26 | 61.25 | 62.54 | 601,234 | -0.04(-0.06%) |
Jan 12, 2024 | 63.90 | 63.94 | 61.91 | 62.58 | 323,621 | -0.69(-1.09%) |
Jan 11, 2024 | 62.52 | 63.35 | 61.53 | 63.27 | 552,768 | +0.12(+0.19%) |
Jan 10, 2024 | 62.21 | 63.22 | 61.51 | 63.15 | 449,837 | +0.77(+1.23%) |
Jan 09, 2024 | 62.22 | 63.20 | 61.85 | 62.38 | 478,734 | -0.98(-1.55%) |
Jan 08, 2024 | 62.80 | 63.38 | 62.33 | 63.36 | 243,257 | +0.50(+0.80%) |
Jan 05, 2024 | 61.42 | 63.27 | 61.32 | 62.86 | 338,238 | +0.73(+1.17%) |
Jan 04, 2024 | 61.32 | 62.43 | 61.31 | 62.13 | 385,965 | +0.98(+1.60%) |
Jan 03, 2024 | 63.50 | 63.53 | 60.85 | 61.15 | 439,647 | -2.86(-4.47%) |