Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 66.11 | 66.06 | 66.06 | 66.14 | 596,583 | +0.00(+0.00%) |
Mar 27, 2024 | 65.14 | 66.17 | 64.54 | 66.14 | 486,620 | +1.55(+2.40%) |
Mar 26, 2024 | 64.95 | 65.16 | 64.40 | 64.59 | 565,771 | -0.12(-0.19%) |
Mar 25, 2024 | 64.32 | 65.19 | 64.03 | 64.71 | 498,911 | +0.64(+1.00%) |
Mar 22, 2024 | 66.04 | 66.09 | 63.95 | 64.07 | 366,604 | -1.90(-2.88%) |
Mar 21, 2024 | 66.20 | 66.96 | 65.66 | 65.97 | 806,696 | +0.36(+0.55%) |
Mar 20, 2024 | 62.19 | 65.92 | 62.17 | 65.61 | 871,346 | +3.48(+5.60%) |
Mar 19, 2024 | 60.99 | 62.21 | 60.99 | 62.13 | 768,892 | +0.77(+1.25%) |
Mar 18, 2024 | 61.49 | 62.09 | 61.19 | 61.36 | 866,885 | -0.06(-0.10%) |
Mar 15, 2024 | 61.60 | 62.88 | 61.19 | 61.42 | 6,087,949 | -0.43(-0.70%) |
Mar 14, 2024 | 61.77 | 62.81 | 60.54 | 61.85 | 1,163,587 | +0.23(+0.37%) |
Mar 13, 2024 | 61.69 | 62.21 | 61.23 | 61.62 | 1,113,726 | -0.07(-0.11%) |
Mar 12, 2024 | 60.25 | 62.12 | 60.00 | 61.69 | 1,184,370 | +1.86(+3.11%) |
Mar 11, 2024 | 58.41 | 60.08 | 58.02 | 59.83 | 1,446,906 | +1.53(+2.62%) |
Mar 08, 2024 | 58.61 | 59.22 | 57.86 | 58.30 | 659,831 | +0.29(+0.49%) |
Mar 07, 2024 | 57.83 | 58.55 | 57.46 | 58.01 | 625,086 | +0.20(+0.34%) |
Mar 06, 2024 | 56.62 | 58.27 | 56.00 | 57.82 | 877,215 | +2.43(+4.39%) |
Mar 05, 2024 | 54.18 | 56.24 | 54.18 | 55.38 | 1,038,626 | +1.17(+2.15%) |
Mar 04, 2024 | 56.11 | 56.60 | 54.15 | 54.22 | 984,626 | -1.73(-3.09%) |
Mar 01, 2024 | 54.38 | 56.05 | 54.16 | 55.95 | 793,185 | +1.55(+2.85%) |
Feb 29, 2024 | 55.12 | 55.34 | 53.82 | 54.40 | 743,779 | -0.03(-0.05%) |
Feb 28, 2024 | 52.70 | 55.41 | 51.94 | 54.43 | 1,461,387 | +2.64(+5.09%) |
Feb 27, 2024 | 52.38 | 52.73 | 51.09 | 51.79 | 1,132,666 | -0.22(-0.42%) |
Feb 26, 2024 | 50.98 | 52.33 | 50.98 | 52.01 | 964,139 | +0.56(+1.10%) |
Feb 23, 2024 | 51.45 | 52.25 | 51.02 | 51.44 | 991,712 | +0.00(+0.00%) |
Feb 22, 2024 | 48.24 | 52.63 | 47.43 | 51.44 | 2,561,483 | +1.71(+3.44%) |
Feb 21, 2024 | 50.29 | 50.89 | 49.57 | 49.73 | 1,142,109 | -0.94(-1.85%) |
Feb 20, 2024 | 50.40 | 51.11 | 50.05 | 50.67 | 1,086,831 | -0.41(-0.81%) |
Feb 16, 2024 | 51.47 | 51.90 | 50.88 | 51.09 | 1,494,232 | -1.00(-1.92%) |
Feb 15, 2024 | 51.75 | 53.41 | 51.75 | 52.08 | 982,244 | +0.64(+1.25%) |
Feb 14, 2024 | 51.21 | 51.56 | 50.21 | 51.44 | 768,924 | +0.77(+1.52%) |
Feb 13, 2024 | 50.99 | 51.85 | 50.08 | 50.67 | 941,079 | -1.37(-2.64%) |
Feb 12, 2024 | 51.22 | 52.66 | 51.22 | 52.05 | 668,845 | +0.82(+1.60%) |
Feb 09, 2024 | 51.45 | 51.66 | 50.67 | 51.22 | 805,356 | -0.13(-0.25%) |
Feb 08, 2024 | 49.83 | 51.50 | 49.44 | 51.35 | 679,582 | +1.46(+2.93%) |
Feb 07, 2024 | 48.94 | 49.98 | 48.80 | 49.89 | 465,025 | +0.93(+1.90%) |
Feb 06, 2024 | 48.88 | 49.86 | 48.56 | 48.96 | 557,343 | +0.09(+0.18%) |
Feb 05, 2024 | 47.96 | 49.22 | 47.64 | 48.87 | 566,989 | +0.27(+0.55%) |
Feb 02, 2024 | 48.67 | 49.45 | 48.52 | 48.61 | 565,470 | -0.45(-0.93%) |
Feb 01, 2024 | 49.49 | 49.90 | 47.86 | 49.06 | 669,754 | -0.42(-0.84%) |
Jan 31, 2024 | 50.88 | 50.96 | 49.43 | 49.48 | 550,341 | -1.30(-2.57%) |
Jan 30, 2024 | 50.15 | 50.78 | 49.92 | 50.78 | 545,969 | +0.59(+1.18%) |
Jan 29, 2024 | 49.74 | 50.31 | 49.74 | 50.19 | 427,127 | +0.19(+0.38%) |
Jan 26, 2024 | 49.85 | 50.35 | 49.57 | 50.00 | 394,649 | +0.15(+0.30%) |
Jan 25, 2024 | 49.88 | 49.88 | 48.46 | 49.85 | 796,214 | +0.42(+0.86%) |
Jan 24, 2024 | 49.90 | 50.14 | 49.15 | 49.43 | 804,795 | -0.09(-0.18%) |
Jan 23, 2024 | 50.02 | 50.22 | 49.51 | 49.52 | 804,323 | -0.24(-0.48%) |
Jan 22, 2024 | 49.24 | 50.19 | 49.21 | 49.75 | 1,097,968 | +0.80(+1.64%) |
Jan 19, 2024 | 48.95 | 49.40 | 48.70 | 48.95 | 925,412 | +0.18(+0.36%) |
Jan 18, 2024 | 48.40 | 48.86 | 48.00 | 48.77 | 669,398 | +0.65(+1.36%) |
Jan 17, 2024 | 47.19 | 48.13 | 46.93 | 48.12 | 550,676 | +0.05(+0.10%) |
Jan 16, 2024 | 48.65 | 48.66 | 47.53 | 48.07 | 651,396 | -1.24(-2.52%) |
Jan 12, 2024 | 49.75 | 49.89 | 48.81 | 49.32 | 363,083 | +0.00(+0.00%) |
Jan 11, 2024 | 49.29 | 49.36 | 48.50 | 49.32 | 482,432 | +0.03(+0.06%) |
Jan 10, 2024 | 49.10 | 49.66 | 48.79 | 49.29 | 419,570 | +0.33(+0.67%) |
Jan 09, 2024 | 49.02 | 49.17 | 48.49 | 48.96 | 400,483 | -0.79(-1.59%) |
Jan 08, 2024 | 49.04 | 49.78 | 48.70 | 49.75 | 350,333 | +0.95(+1.94%) |
Jan 05, 2024 | 48.42 | 49.77 | 48.41 | 48.80 | 635,202 | +0.24(+0.49%) |
Jan 04, 2024 | 49.00 | 49.28 | 48.41 | 48.57 | 450,134 | -0.10(-0.20%) |
Jan 03, 2024 | 48.93 | 49.34 | 48.50 | 48.67 | 550,692 | -1.17(-2.34%) |