Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 62.50 | 63.88 | 62.16 | 63.87 | 148,657 | +1.23(+1.97%) |
Mar 27, 2024 | 60.77 | 62.66 | 60.42 | 62.63 | 65,753 | +2.52(+4.19%) |
Mar 26, 2024 | 60.10 | 60.15 | 59.20 | 60.11 | 108,344 | +0.84(+1.41%) |
Mar 25, 2024 | 58.91 | 59.34 | 58.39 | 59.28 | 60,488 | +0.54(+0.91%) |
Mar 22, 2024 | 59.79 | 60.71 | 58.50 | 58.74 | 88,072 | -1.35(-2.25%) |
Mar 21, 2024 | 59.85 | 61.48 | 59.30 | 60.09 | 115,352 | +0.54(+0.90%) |
Mar 20, 2024 | 62.38 | 62.71 | 58.82 | 59.56 | 238,078 | -3.43(-5.45%) |
Mar 19, 2024 | 58.78 | 63.41 | 58.78 | 62.99 | 226,095 | +4.02(+6.82%) |
Mar 18, 2024 | 58.39 | 59.75 | 57.54 | 58.97 | 149,151 | +1.04(+1.79%) |
Mar 15, 2024 | 57.02 | 58.28 | 57.02 | 57.93 | 177,263 | +0.71(+1.23%) |
Mar 14, 2024 | 56.99 | 57.75 | 56.03 | 57.23 | 118,339 | -0.28(-0.48%) |
Mar 13, 2024 | 56.37 | 57.94 | 55.61 | 57.51 | 95,128 | +0.57(+1.00%) |
Mar 12, 2024 | 57.19 | 57.61 | 56.55 | 56.94 | 51,337 | -0.63(-1.09%) |
Mar 11, 2024 | 57.85 | 58.02 | 56.90 | 57.57 | 53,525 | -0.26(-0.45%) |
Mar 08, 2024 | 58.39 | 58.93 | 57.60 | 57.82 | 88,324 | -0.20(-0.34%) |
Mar 07, 2024 | 59.62 | 60.31 | 57.95 | 58.02 | 79,320 | -0.82(-1.39%) |
Mar 06, 2024 | 57.45 | 58.97 | 56.85 | 58.84 | 164,804 | +1.84(+3.23%) |
Mar 05, 2024 | 56.56 | 58.47 | 56.06 | 57.00 | 119,678 | +0.37(+0.65%) |
Mar 04, 2024 | 56.80 | 59.69 | 55.59 | 56.63 | 169,270 | -0.35(-0.61%) |
Mar 01, 2024 | 58.88 | 59.24 | 56.88 | 56.98 | 151,917 | -1.62(-2.77%) |
Feb 29, 2024 | 58.53 | 60.89 | 57.97 | 58.60 | 180,965 | +0.87(+1.51%) |
Feb 28, 2024 | 69.37 | 69.37 | 56.92 | 57.73 | 326,753 | -11.64(-16.78%) |
Feb 27, 2024 | 69.28 | 69.84 | 68.17 | 69.37 | 68,351 | +0.39(+0.56%) |
Feb 26, 2024 | 67.85 | 69.14 | 67.81 | 68.98 | 55,000 | +0.78(+1.15%) |
Feb 23, 2024 | 68.00 | 68.56 | 66.53 | 68.20 | 49,446 | +0.58(+0.86%) |
Feb 22, 2024 | 69.26 | 70.38 | 67.31 | 67.62 | 155,905 | -1.02(-1.49%) |
Feb 21, 2024 | 67.70 | 68.92 | 67.59 | 68.64 | 69,376 | +1.08(+1.60%) |
Feb 20, 2024 | 68.40 | 68.93 | 67.00 | 67.56 | 177,862 | -2.01(-2.89%) |
Feb 16, 2024 | 70.35 | 70.62 | 69.04 | 69.57 | 72,287 | -1.48(-2.09%) |
Feb 15, 2024 | 69.41 | 71.05 | 68.97 | 71.05 | 92,031 | +1.76(+2.54%) |
Feb 14, 2024 | 67.23 | 69.35 | 66.71 | 69.29 | 69,541 | +3.30(+4.99%) |
Feb 13, 2024 | 69.11 | 69.17 | 65.29 | 65.99 | 106,809 | -5.46(-7.65%) |
Feb 12, 2024 | 68.35 | 71.65 | 68.35 | 71.46 | 95,619 | +3.16(+4.62%) |
Feb 09, 2024 | 68.20 | 68.38 | 66.63 | 68.30 | 49,498 | +0.12(+0.17%) |
Feb 08, 2024 | 66.19 | 68.24 | 65.91 | 68.18 | 64,650 | +1.99(+3.01%) |
Feb 07, 2024 | 67.30 | 67.71 | 66.19 | 66.19 | 64,176 | -0.98(-1.46%) |
Feb 06, 2024 | 66.18 | 67.23 | 66.18 | 67.17 | 49,401 | +0.75(+1.13%) |
Feb 05, 2024 | 66.64 | 66.99 | 65.65 | 66.42 | 55,640 | -1.02(-1.51%) |
Feb 02, 2024 | 67.16 | 67.69 | 66.34 | 67.44 | 65,123 | -0.68(-1.00%) |
Feb 01, 2024 | 65.76 | 68.12 | 65.33 | 68.12 | 91,858 | +3.08(+4.73%) |
Jan 31, 2024 | 67.79 | 67.79 | 64.52 | 65.04 | 160,796 | -2.74(-4.04%) |
Jan 30, 2024 | 66.65 | 67.87 | 66.03 | 67.79 | 78,614 | +0.84(+1.26%) |
Jan 29, 2024 | 67.81 | 67.84 | 65.83 | 66.94 | 71,225 | -0.71(-1.05%) |
Jan 26, 2024 | 67.39 | 68.29 | 66.68 | 67.66 | 76,227 | +0.22(+0.32%) |
Jan 25, 2024 | 66.86 | 67.93 | 66.00 | 67.44 | 80,371 | +1.69(+2.57%) |
Jan 24, 2024 | 67.38 | 67.38 | 64.99 | 65.75 | 84,688 | -0.97(-1.45%) |
Jan 23, 2024 | 68.73 | 69.56 | 66.33 | 66.72 | 127,796 | -1.92(-2.80%) |
Jan 22, 2024 | 64.37 | 68.64 | 64.37 | 68.64 | 114,483 | +4.93(+7.74%) |
Jan 19, 2024 | 63.94 | 64.04 | 62.52 | 63.71 | 116,572 | +0.27(+0.42%) |
Jan 18, 2024 | 62.40 | 64.32 | 61.70 | 63.44 | 107,753 | +1.46(+2.36%) |
Jan 17, 2024 | 61.44 | 62.17 | 60.36 | 61.98 | 80,289 | -0.38(-0.60%) |
Jan 16, 2024 | 62.99 | 64.20 | 61.98 | 62.35 | 117,481 | -1.34(-2.10%) |
Jan 12, 2024 | 64.63 | 64.65 | 63.57 | 63.69 | 64,073 | -0.21(-0.33%) |
Jan 11, 2024 | 63.61 | 63.95 | 62.56 | 63.90 | 68,474 | -0.24(-0.37%) |
Jan 10, 2024 | 64.34 | 65.22 | 63.83 | 64.13 | 82,938 | -0.21(-0.32%) |
Jan 09, 2024 | 63.59 | 64.34 | 62.88 | 64.34 | 157,031 | -0.05(-0.08%) |
Jan 08, 2024 | 63.20 | 65.31 | 62.76 | 64.39 | 137,018 | +1.26(+1.99%) |
Jan 05, 2024 | 60.87 | 64.12 | 60.87 | 63.13 | 130,492 | +1.70(+2.77%) |
Jan 04, 2024 | 61.65 | 62.50 | 60.97 | 61.43 | 119,112 | +0.10(+0.16%) |
Jan 03, 2024 | 62.23 | 62.23 | 60.80 | 61.33 | 103,586 | -0.91(-1.46%) |