Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 61.13 | 60.57 | 60.57 | 60.62 | 1,545,035 | -0.26(-0.43%) |
Mar 27, 2024 | 60.08 | 61.10 | 59.35 | 60.88 | 1,653,799 | +1.20(+2.01%) |
Mar 26, 2024 | 62.76 | 63.29 | 59.62 | 59.68 | 2,072,223 | -2.44(-3.93%) |
Mar 25, 2024 | 63.00 | 63.29 | 61.79 | 62.12 | 1,642,447 | -1.18(-1.86%) |
Mar 22, 2024 | 62.53 | 64.36 | 62.51 | 63.30 | 2,380,158 | +0.06(+0.09%) |
Mar 21, 2024 | 61.91 | 64.97 | 61.72 | 63.24 | 2,458,053 | +3.23(+5.38%) |
Mar 20, 2024 | 58.00 | 60.79 | 57.59 | 60.01 | 1,775,115 | +2.01(+3.47%) |
Mar 19, 2024 | 57.77 | 59.16 | 55.72 | 58.00 | 2,412,781 | -1.59(-2.67%) |
Mar 18, 2024 | 59.93 | 60.70 | 58.69 | 59.59 | 1,129,741 | +0.83(+1.41%) |
Mar 15, 2024 | 59.04 | 59.81 | 58.35 | 58.76 | 3,667,769 | -0.97(-1.62%) |
Mar 14, 2024 | 61.26 | 61.49 | 59.05 | 59.73 | 1,391,809 | -2.04(-3.30%) |
Mar 13, 2024 | 62.86 | 62.86 | 61.40 | 61.77 | 1,216,273 | -1.09(-1.73%) |
Mar 12, 2024 | 61.70 | 63.74 | 61.36 | 62.86 | 1,555,979 | +1.37(+2.23%) |
Mar 11, 2024 | 63.01 | 63.32 | 60.48 | 61.49 | 1,858,105 | -2.37(-3.71%) |
Mar 08, 2024 | 65.22 | 67.55 | 63.82 | 63.86 | 2,652,630 | -0.46(-0.72%) |
Mar 07, 2024 | 64.20 | 65.23 | 62.34 | 64.32 | 2,896,677 | -0.40(-0.62%) |
Mar 06, 2024 | 67.00 | 67.19 | 64.62 | 64.72 | 1,566,833 | -1.22(-1.85%) |
Mar 05, 2024 | 66.07 | 67.94 | 64.94 | 65.94 | 2,853,844 | -0.95(-1.42%) |
Mar 04, 2024 | 64.02 | 67.49 | 64.02 | 66.89 | 3,936,343 | +3.42(+5.39%) |
Mar 01, 2024 | 60.00 | 63.59 | 60.00 | 63.47 | 2,485,255 | +3.99(+6.71%) |
Feb 29, 2024 | 58.43 | 60.16 | 58.43 | 59.48 | 1,584,350 | +1.51(+2.60%) |
Feb 28, 2024 | 57.44 | 59.14 | 57.25 | 57.97 | 1,203,112 | -0.05(-0.09%) |
Feb 27, 2024 | 59.22 | 59.70 | 57.82 | 58.02 | 1,324,238 | -0.55(-0.94%) |
Feb 26, 2024 | 58.92 | 60.11 | 58.56 | 58.57 | 1,316,239 | -0.29(-0.49%) |
Feb 23, 2024 | 59.83 | 60.06 | 58.24 | 58.86 | 1,676,695 | -1.61(-2.66%) |
Feb 22, 2024 | 60.00 | 61.78 | 59.74 | 60.47 | 3,732,312 | +3.02(+5.26%) |
Feb 21, 2024 | 55.58 | 57.85 | 55.16 | 57.45 | 2,289,996 | +0.67(+1.18%) |
Feb 20, 2024 | 59.00 | 59.00 | 55.62 | 56.78 | 3,615,130 | -2.94(-4.92%) |
Feb 16, 2024 | 60.18 | 61.19 | 59.57 | 59.72 | 1,551,489 | -0.79(-1.31%) |
Feb 15, 2024 | 62.02 | 62.86 | 60.22 | 60.51 | 1,671,524 | -1.50(-2.42%) |
Feb 14, 2024 | 61.25 | 62.66 | 60.92 | 62.01 | 2,386,982 | +1.44(+2.38%) |
Feb 13, 2024 | 58.96 | 60.97 | 58.13 | 60.57 | 2,685,872 | -1.33(-2.15%) |
Feb 12, 2024 | 62.46 | 63.62 | 61.34 | 61.90 | 3,609,588 | -0.45(-0.72%) |
Feb 09, 2024 | 61.91 | 63.29 | 61.40 | 62.35 | 2,649,262 | +0.54(+0.87%) |
Feb 08, 2024 | 61.00 | 63.63 | 59.84 | 61.81 | 3,677,907 | -0.08(-0.13%) |
Feb 07, 2024 | 59.29 | 63.37 | 58.63 | 61.89 | 7,133,890 | +3.89(+6.71%) |
Feb 06, 2024 | 58.48 | 59.86 | 55.00 | 58.00 | 11,648,651 | +8.58(+17.36%) |
Feb 05, 2024 | 49.25 | 49.74 | 47.66 | 49.42 | 5,467,750 | +0.29(+0.59%) |
Feb 02, 2024 | 48.54 | 49.50 | 47.94 | 49.13 | 2,518,116 | +0.34(+0.70%) |
Feb 01, 2024 | 48.00 | 48.80 | 47.14 | 48.79 | 1,252,653 | +1.25(+2.63%) |
Jan 31, 2024 | 47.87 | 49.45 | 47.50 | 47.54 | 1,804,879 | -1.15(-2.36%) |
Jan 30, 2024 | 48.74 | 50.11 | 48.52 | 48.69 | 4,137,586 | -0.24(-0.49%) |
Jan 29, 2024 | 47.66 | 48.94 | 47.45 | 48.93 | 1,589,968 | +1.62(+3.42%) |
Jan 26, 2024 | 47.60 | 47.99 | 47.22 | 47.31 | 1,749,997 | -0.42(-0.88%) |
Jan 25, 2024 | 48.50 | 48.65 | 47.57 | 47.73 | 1,368,967 | -0.27(-0.56%) |
Jan 24, 2024 | 48.05 | 49.57 | 47.51 | 48.00 | 2,655,626 | +0.33(+0.69%) |
Jan 23, 2024 | 46.89 | 47.73 | 46.41 | 47.67 | 1,584,582 | +0.67(+1.43%) |
Jan 22, 2024 | 46.55 | 47.71 | 46.20 | 47.00 | 2,384,361 | +0.83(+1.80%) |
Jan 19, 2024 | 45.96 | 46.48 | 45.02 | 46.17 | 3,032,686 | +0.44(+0.96%) |
Jan 18, 2024 | 45.39 | 46.12 | 45.05 | 45.73 | 2,273,599 | +1.63(+3.70%) |
Jan 17, 2024 | 44.20 | 44.65 | 43.24 | 44.10 | 1,813,924 | -1.06(-2.35%) |
Jan 16, 2024 | 42.83 | 45.84 | 42.30 | 45.16 | 3,219,990 | +3.41(+8.17%) |
Jan 12, 2024 | 42.75 | 42.75 | 41.51 | 41.75 | 1,265,838 | -0.75(-1.76%) |
Jan 11, 2024 | 42.06 | 42.95 | 40.87 | 42.50 | 1,604,451 | +0.71(+1.70%) |
Jan 10, 2024 | 42.50 | 43.09 | 41.76 | 41.79 | 1,239,404 | -0.58(-1.37%) |
Jan 09, 2024 | 41.62 | 42.46 | 41.51 | 42.37 | 1,698,844 | +0.05(+0.12%) |
Jan 08, 2024 | 41.17 | 42.95 | 41.01 | 42.32 | 1,624,158 | +1.15(+2.79%) |
Jan 05, 2024 | 40.33 | 42.00 | 40.20 | 41.17 | 1,725,673 | +0.57(+1.40%) |
Jan 04, 2024 | 40.95 | 40.95 | 40.12 | 40.60 | 1,923,078 | -0.26(-0.64%) |
Jan 03, 2024 | 41.46 | 41.48 | 40.55 | 40.86 | 1,309,995 | -1.26(-2.99%) |