Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 50.93 | 51.75 | 49.94 | 50.00 | 450,457 | -0.71(-1.40%) |
Mar 26, 2024 | 50.73 | 51.87 | 50.51 | 50.71 | 355,085 | +0.31(+0.62%) |
Mar 25, 2024 | 51.50 | 52.36 | 50.30 | 50.40 | 498,603 | -1.12(-2.17%) |
Mar 22, 2024 | 52.47 | 52.49 | 51.30 | 51.52 | 281,047 | -0.92(-1.75%) |
Mar 21, 2024 | 54.77 | 55.05 | 52.27 | 52.44 | 297,951 | -2.34(-4.27%) |
Mar 20, 2024 | 53.76 | 55.00 | 53.40 | 54.78 | 175,512 | +0.90(+1.67%) |
Mar 19, 2024 | 53.00 | 54.70 | 53.00 | 53.88 | 201,695 | +0.73(+1.37%) |
Mar 18, 2024 | 52.53 | 53.61 | 51.68 | 53.15 | 404,014 | +0.75(+1.43%) |
Mar 15, 2024 | 53.49 | 54.94 | 51.81 | 52.40 | 1,137,763 | -1.43(-2.66%) |
Mar 14, 2024 | 56.08 | 56.08 | 53.36 | 53.83 | 577,406 | -2.72(-4.81%) |
Mar 13, 2024 | 57.34 | 57.88 | 56.31 | 56.55 | 96,963 | -0.81(-1.41%) |
Mar 12, 2024 | 56.81 | 57.58 | 56.39 | 57.36 | 128,641 | +0.55(+0.97%) |
Mar 11, 2024 | 58.27 | 59.11 | 56.55 | 56.81 | 109,182 | -1.97(-3.35%) |
Mar 08, 2024 | 57.68 | 59.49 | 57.22 | 58.78 | 274,532 | +1.27(+2.21%) |
Mar 07, 2024 | 56.91 | 57.58 | 56.32 | 57.51 | 178,912 | +0.88(+1.55%) |
Mar 06, 2024 | 58.85 | 59.01 | 56.49 | 56.63 | 190,716 | -1.99(-3.39%) |
Mar 05, 2024 | 58.79 | 59.22 | 57.92 | 58.62 | 274,387 | -0.51(-0.86%) |
Mar 04, 2024 | 59.36 | 59.55 | 58.12 | 59.13 | 315,551 | -0.38(-0.64%) |
Mar 01, 2024 | 57.71 | 59.88 | 57.17 | 59.51 | 372,201 | +1.81(+3.14%) |
Feb 29, 2024 | 58.13 | 58.40 | 56.70 | 57.70 | 428,888 | -0.08(-0.14%) |
Feb 28, 2024 | 56.72 | 58.24 | 55.24 | 57.78 | 300,349 | +0.08(+0.14%) |
Feb 27, 2024 | 60.19 | 61.64 | 57.44 | 57.70 | 262,551 | -2.45(-4.07%) |
Feb 26, 2024 | 61.98 | 62.12 | 60.05 | 60.15 | 277,544 | -1.55(-2.51%) |
Feb 23, 2024 | 61.48 | 62.42 | 61.01 | 61.70 | 458,932 | +0.70(+1.15%) |
Feb 22, 2024 | 59.60 | 61.23 | 59.60 | 61.00 | 455,566 | +1.14(+1.90%) |
Feb 21, 2024 | 60.53 | 62.31 | 59.85 | 59.86 | 509,664 | -0.75(-1.24%) |
Feb 20, 2024 | 58.88 | 61.32 | 58.75 | 60.61 | 585,202 | +1.00(+1.68%) |
Feb 16, 2024 | 59.09 | 60.23 | 59.03 | 59.61 | 504,903 | +0.40(+0.68%) |
Feb 15, 2024 | 58.81 | 60.62 | 58.60 | 59.21 | 383,093 | +0.73(+1.25%) |
Feb 14, 2024 | 56.13 | 58.95 | 56.13 | 58.48 | 383,545 | +2.92(+5.26%) |
Feb 13, 2024 | 57.87 | 58.86 | 55.55 | 55.56 | 445,271 | -3.34(-5.67%) |
Feb 12, 2024 | 58.36 | 59.13 | 57.82 | 58.90 | 703,843 | +0.71(+1.22%) |
Feb 09, 2024 | 58.12 | 58.88 | 57.12 | 58.19 | 816,112 | +0.24(+0.41%) |
Feb 08, 2024 | 58.95 | 60.24 | 57.85 | 57.95 | 619,292 | -1.05(-1.78%) |
Feb 07, 2024 | 60.78 | 60.78 | 58.93 | 59.00 | 278,758 | -1.49(-2.46%) |
Feb 06, 2024 | 59.89 | 61.69 | 59.83 | 60.49 | 259,843 | +0.28(+0.47%) |
Feb 05, 2024 | 61.09 | 61.24 | 59.06 | 60.21 | 241,030 | -0.79(-1.30%) |
Feb 02, 2024 | 68.79 | 68.93 | 56.38 | 61.00 | 2,181,207 | -11.04(-15.32%) |
Feb 01, 2024 | 69.92 | 72.40 | 69.77 | 72.04 | 245,432 | +2.69(+3.88%) |
Jan 31, 2024 | 70.05 | 70.50 | 69.22 | 69.35 | 213,557 | -0.64(-0.91%) |
Jan 30, 2024 | 70.73 | 71.27 | 69.61 | 69.99 | 134,480 | -0.72(-1.02%) |
Jan 29, 2024 | 70.28 | 71.53 | 69.44 | 70.71 | 400,390 | +0.28(+0.40%) |
Jan 26, 2024 | 69.00 | 71.44 | 68.94 | 70.43 | 292,245 | +1.72(+2.50%) |
Jan 25, 2024 | 68.94 | 69.19 | 67.90 | 68.71 | 242,831 | +0.28(+0.41%) |
Jan 24, 2024 | 70.33 | 70.33 | 68.17 | 68.43 | 295,485 | -1.27(-1.82%) |
Jan 23, 2024 | 72.00 | 72.57 | 69.09 | 69.70 | 386,647 | -1.87(-2.61%) |
Jan 22, 2024 | 68.00 | 71.57 | 68.00 | 71.57 | 404,248 | +3.75(+5.53%) |
Jan 19, 2024 | 64.38 | 67.94 | 64.38 | 67.82 | 287,913 | +4.88(+7.75%) |
Jan 18, 2024 | 70.00 | 70.00 | 62.09 | 62.94 | 400,747 | -2.01(-3.09%) |
Jan 17, 2024 | 65.60 | 65.78 | 64.55 | 64.95 | 271,408 | -0.95(-1.44%) |
Jan 16, 2024 | 65.50 | 66.70 | 65.42 | 65.90 | 368,739 | -0.07(-0.11%) |
Jan 12, 2024 | 65.35 | 66.28 | 65.11 | 65.97 | 118,644 | +1.20(+1.85%) |
Jan 11, 2024 | 63.36 | 65.51 | 62.52 | 64.77 | 249,897 | +1.49(+2.35%) |
Jan 10, 2024 | 63.32 | 63.89 | 62.97 | 63.28 | 138,396 | -0.03(-0.05%) |
Jan 09, 2024 | 62.75 | 63.53 | 62.12 | 63.31 | 113,592 | +0.06(+0.09%) |
Jan 08, 2024 | 62.69 | 63.80 | 61.12 | 63.25 | 319,857 | +1.74(+2.83%) |
Jan 05, 2024 | 61.77 | 62.30 | 60.16 | 61.51 | 83,530 | -0.01(-0.02%) |
Jan 04, 2024 | 61.62 | 62.11 | 60.57 | 61.52 | 138,202 | +0.41(+0.67%) |
Jan 03, 2024 | 61.73 | 62.46 | 60.06 | 61.11 | 225,889 | -0.75(-1.21%) |