Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 68.98 | 69.02 | 66.42 | 67.64 | 6,281,118 | -0.51(-0.75%) |
Mar 26, 2024 | 65.80 | 69.28 | 65.54 | 68.15 | 11,426,890 | +3.17(+4.88%) |
Mar 25, 2024 | 63.18 | 65.53 | 63.03 | 64.98 | 6,259,055 | +1.04(+1.63%) |
Mar 22, 2024 | 63.61 | 64.41 | 63.09 | 63.94 | 5,439,408 | +0.20(+0.31%) |
Mar 21, 2024 | 64.80 | 66.00 | 63.72 | 63.74 | 11,605,465 | +3.02(+4.97%) |
Mar 20, 2024 | 60.20 | 60.82 | 59.41 | 60.72 | 4,230,153 | +0.91(+1.52%) |
Mar 19, 2024 | 58.91 | 60.26 | 58.47 | 59.81 | 4,330,042 | +0.50(+0.84%) |
Mar 18, 2024 | 60.03 | 60.47 | 58.99 | 59.31 | 3,862,230 | -0.48(-0.80%) |
Mar 15, 2024 | 60.23 | 60.53 | 59.60 | 59.79 | 5,758,972 | -1.01(-1.66%) |
Mar 14, 2024 | 62.33 | 62.39 | 60.15 | 60.80 | 3,454,623 | -1.68(-2.69%) |
Mar 13, 2024 | 62.65 | 63.00 | 62.02 | 62.48 | 3,455,687 | -0.49(-0.78%) |
Mar 12, 2024 | 62.65 | 63.35 | 61.69 | 62.97 | 5,705,511 | +0.92(+1.48%) |
Mar 11, 2024 | 62.30 | 62.83 | 61.07 | 62.05 | 7,265,308 | -0.95(-1.51%) |
Mar 08, 2024 | 64.87 | 65.73 | 62.81 | 63.00 | 6,527,624 | -1.28(-1.99%) |
Mar 07, 2024 | 64.83 | 65.06 | 63.46 | 64.28 | 6,823,265 | -0.42(-0.65%) |
Mar 06, 2024 | 64.93 | 65.92 | 63.59 | 64.70 | 9,438,892 | +1.21(+1.91%) |
Mar 05, 2024 | 63.30 | 64.29 | 62.17 | 63.49 | 8,172,894 | -0.83(-1.29%) |
Mar 04, 2024 | 65.00 | 65.04 | 63.24 | 64.32 | 6,295,796 | +0.02(+0.03%) |
Mar 01, 2024 | 61.00 | 64.53 | 60.64 | 64.30 | 17,078,286 | +4.81(+8.09%) |
Feb 29, 2024 | 58.11 | 59.65 | 57.70 | 59.49 | 7,698,914 | +2.03(+3.53%) |
Feb 28, 2024 | 56.84 | 57.80 | 56.62 | 57.46 | 4,133,278 | -0.02(-0.03%) |
Feb 27, 2024 | 58.25 | 58.40 | 57.29 | 57.48 | 6,304,343 | +0.40(+0.70%) |
Feb 26, 2024 | 56.74 | 57.69 | 56.45 | 57.08 | 6,226,184 | +1.02(+1.82%) |
Feb 23, 2024 | 55.49 | 56.21 | 55.29 | 56.06 | 3,163,633 | +0.36(+0.65%) |
Feb 22, 2024 | 54.66 | 56.00 | 54.43 | 55.70 | 5,089,281 | +2.31(+4.33%) |
Feb 21, 2024 | 53.88 | 54.00 | 52.89 | 53.39 | 4,245,092 | -0.74(-1.37%) |
Feb 20, 2024 | 53.96 | 54.14 | 53.29 | 54.13 | 5,141,369 | +0.13(+0.24%) |
Feb 16, 2024 | 56.04 | 56.30 | 53.92 | 54.00 | 6,034,668 | -2.01(-3.59%) |
Feb 15, 2024 | 56.18 | 56.57 | 55.84 | 56.01 | 4,385,748 | -0.07(-0.12%) |
Feb 14, 2024 | 55.93 | 56.56 | 55.88 | 56.08 | 3,963,674 | +0.74(+1.34%) |
Feb 13, 2024 | 55.92 | 55.94 | 54.79 | 55.34 | 6,571,839 | -1.98(-3.45%) |
Feb 12, 2024 | 56.57 | 58.06 | 56.51 | 57.32 | 4,459,170 | +0.50(+0.88%) |
Feb 09, 2024 | 56.50 | 57.35 | 56.23 | 56.82 | 6,621,309 | -0.30(-0.53%) |
Feb 08, 2024 | 57.57 | 57.98 | 57.03 | 57.12 | 10,312,980 | -0.82(-1.42%) |
Feb 07, 2024 | 58.47 | 58.72 | 57.66 | 57.94 | 5,023,600 | -0.51(-0.87%) |
Feb 06, 2024 | 59.05 | 59.24 | 58.26 | 58.45 | 5,184,293 | -0.02(-0.03%) |
Feb 05, 2024 | 58.07 | 58.52 | 57.28 | 58.47 | 4,833,364 | +0.31(+0.53%) |
Feb 02, 2024 | 57.25 | 58.25 | 57.00 | 58.16 | 5,529,567 | +0.76(+1.32%) |
Feb 01, 2024 | 57.24 | 57.68 | 56.59 | 57.40 | 7,266,558 | +0.15(+0.26%) |
Jan 31, 2024 | 57.69 | 58.18 | 57.21 | 57.25 | 5,581,504 | -0.87(-1.50%) |
Jan 30, 2024 | 59.59 | 59.75 | 57.80 | 58.12 | 9,713,237 | -1.63(-2.73%) |
Jan 29, 2024 | 59.40 | 60.45 | 59.04 | 59.75 | 9,377,853 | +1.52(+2.61%) |
Jan 26, 2024 | 58.86 | 59.40 | 57.21 | 58.23 | 19,645,804 | -2.10(-3.48%) |
Jan 25, 2024 | 59.00 | 60.55 | 58.94 | 60.33 | 23,772,828 | +2.30(+3.96%) |
Jan 24, 2024 | 59.00 | 59.06 | 57.71 | 58.03 | 9,757,192 | +0.30(+0.52%) |
Jan 23, 2024 | 58.33 | 59.15 | 57.20 | 57.73 | 10,985,173 | +0.73(+1.28%) |
Jan 22, 2024 | 57.83 | 58.73 | 56.50 | 57.00 | 16,759,041 | +2.23(+4.07%) |
Jan 19, 2024 | 54.00 | 54.79 | 53.65 | 54.77 | 4,797,404 | +1.22(+2.28%) |
Jan 18, 2024 | 52.98 | 53.61 | 52.76 | 53.55 | 5,644,767 | +1.23(+2.35%) |
Jan 17, 2024 | 52.17 | 52.77 | 51.75 | 52.32 | 5,405,353 | +0.09(+0.17%) |
Jan 16, 2024 | 51.61 | 52.52 | 50.88 | 52.23 | 8,062,046 | +2.22(+4.45%) |
Jan 12, 2024 | 50.89 | 51.18 | 50.00 | 50.01 | 2,819,332 | -0.59(-1.18%) |
Jan 11, 2024 | 50.47 | 51.11 | 49.68 | 50.60 | 3,102,913 | +0.09(+0.18%) |
Jan 10, 2024 | 49.38 | 50.67 | 48.96 | 50.51 | 4,301,882 | +1.08(+2.18%) |
Jan 09, 2024 | 49.52 | 50.02 | 49.34 | 49.43 | 4,860,532 | -0.76(-1.51%) |
Jan 08, 2024 | 50.14 | 50.66 | 50.05 | 50.19 | 3,390,151 | +0.14(+0.28%) |
Jan 05, 2024 | 49.69 | 50.35 | 49.67 | 50.05 | 4,766,043 | +0.03(+0.06%) |
Jan 04, 2024 | 50.30 | 50.79 | 49.94 | 50.02 | 4,080,019 | -0.32(-0.64%) |
Jan 03, 2024 | 50.09 | 50.91 | 50.00 | 50.34 | 5,918,015 | -0.52(-1.02%) |