Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 64.05 | 64.59 | 63.42 | 64.01 | 635,482 | -0.12(-0.19%) |
Mar 27, 2024 | 62.62 | 64.18 | 62.51 | 64.13 | 642,463 | +1.86(+2.98%) |
Mar 26, 2024 | 62.04 | 62.40 | 61.19 | 62.27 | 656,935 | +0.73(+1.18%) |
Mar 25, 2024 | 61.13 | 61.65 | 61.12 | 61.55 | 283,673 | +0.30(+0.49%) |
Mar 22, 2024 | 61.26 | 62.22 | 60.92 | 61.25 | 523,317 | -0.17(-0.28%) |
Mar 21, 2024 | 60.01 | 61.83 | 59.88 | 61.42 | 578,827 | +1.86(+3.12%) |
Mar 20, 2024 | 59.03 | 60.10 | 58.36 | 59.56 | 522,021 | +0.26(+0.44%) |
Mar 19, 2024 | 57.77 | 59.31 | 57.23 | 59.30 | 560,784 | +0.82(+1.39%) |
Mar 18, 2024 | 58.33 | 58.99 | 58.23 | 58.48 | 675,024 | -0.23(-0.39%) |
Mar 15, 2024 | 57.74 | 59.44 | 57.74 | 58.71 | 1,444,291 | +0.72(+1.23%) |
Mar 14, 2024 | 58.45 | 58.55 | 57.17 | 58.00 | 593,268 | +0.44(+0.76%) |
Mar 13, 2024 | 57.32 | 58.44 | 57.06 | 57.56 | 414,409 | -0.11(-0.19%) |
Mar 12, 2024 | 58.27 | 58.36 | 57.04 | 57.67 | 497,310 | -0.42(-0.72%) |
Mar 11, 2024 | 57.91 | 58.44 | 57.24 | 58.09 | 679,803 | -0.13(-0.22%) |
Mar 08, 2024 | 59.45 | 60.88 | 58.19 | 58.22 | 649,841 | -0.49(-0.83%) |
Mar 07, 2024 | 57.30 | 58.74 | 57.30 | 58.70 | 757,349 | +1.99(+3.51%) |
Mar 06, 2024 | 56.29 | 57.43 | 55.88 | 56.72 | 609,741 | +0.91(+1.63%) |
Mar 05, 2024 | 55.92 | 56.12 | 54.46 | 55.80 | 888,217 | -0.83(-1.47%) |
Mar 04, 2024 | 56.49 | 57.58 | 56.49 | 56.64 | 508,678 | +0.46(+0.81%) |
Mar 01, 2024 | 57.10 | 57.41 | 55.87 | 56.18 | 449,287 | -0.65(-1.15%) |
Feb 29, 2024 | 56.59 | 57.31 | 56.30 | 56.83 | 683,480 | +0.70(+1.25%) |
Feb 28, 2024 | 54.86 | 56.41 | 54.86 | 56.13 | 624,282 | +1.04(+1.89%) |
Feb 27, 2024 | 54.24 | 55.11 | 54.15 | 55.09 | 682,344 | +1.43(+2.66%) |
Feb 26, 2024 | 53.28 | 54.10 | 52.83 | 53.66 | 456,726 | +0.27(+0.50%) |
Feb 23, 2024 | 52.88 | 53.66 | 52.45 | 53.40 | 806,390 | +0.77(+1.47%) |
Feb 22, 2024 | 54.94 | 55.18 | 52.36 | 52.62 | 964,444 | -2.15(-3.93%) |
Feb 21, 2024 | 54.17 | 54.99 | 53.83 | 54.77 | 631,454 | +0.60(+1.12%) |
Feb 20, 2024 | 53.69 | 54.65 | 53.36 | 54.17 | 671,005 | -0.64(-1.18%) |
Feb 16, 2024 | 55.61 | 56.32 | 54.77 | 54.81 | 444,971 | -1.55(-2.74%) |
Feb 15, 2024 | 55.43 | 56.47 | 55.13 | 56.36 | 726,701 | +0.56(+1.01%) |
Feb 14, 2024 | 55.43 | 56.13 | 54.82 | 55.79 | 687,870 | +1.18(+2.16%) |
Feb 13, 2024 | 55.56 | 55.75 | 54.18 | 54.61 | 1,298,072 | -4.05(-6.91%) |
Feb 12, 2024 | 58.56 | 59.64 | 58.39 | 58.67 | 1,215,114 | +0.35(+0.59%) |
Feb 09, 2024 | 59.96 | 61.87 | 59.96 | 58.32 | 2,105,257 | -5.45(-8.55%) |
Feb 08, 2024 | 63.48 | 64.38 | 63.10 | 63.77 | 917,680 | +0.32(+0.50%) |
Feb 07, 2024 | 63.01 | 64.09 | 62.30 | 63.45 | 708,248 | +0.77(+1.23%) |
Feb 06, 2024 | 62.45 | 63.60 | 62.29 | 62.68 | 927,212 | +0.30(+0.48%) |
Feb 05, 2024 | 62.48 | 62.89 | 61.39 | 62.38 | 576,484 | -0.41(-0.65%) |
Feb 02, 2024 | 61.35 | 63.19 | 61.27 | 62.79 | 565,125 | +0.69(+1.12%) |
Feb 01, 2024 | 61.73 | 62.32 | 60.71 | 62.10 | 434,955 | +1.22(+2.00%) |
Jan 31, 2024 | 62.22 | 62.98 | 60.82 | 60.88 | 632,633 | -1.48(-2.37%) |
Jan 30, 2024 | 61.96 | 63.55 | 61.73 | 62.35 | 814,860 | -0.15(-0.24%) |
Jan 29, 2024 | 60.66 | 62.66 | 60.37 | 62.50 | 799,888 | +1.56(+2.55%) |
Jan 26, 2024 | 61.94 | 62.69 | 60.88 | 60.95 | 669,704 | -0.67(-1.09%) |
Jan 25, 2024 | 58.28 | 62.27 | 58.28 | 61.62 | 1,127,690 | +4.46(+7.80%) |
Jan 24, 2024 | 58.36 | 58.39 | 56.89 | 57.16 | 382,589 | -0.30(-0.52%) |
Jan 23, 2024 | 58.18 | 58.18 | 56.99 | 57.46 | 567,425 | +0.04(+0.07%) |
Jan 22, 2024 | 56.78 | 58.31 | 56.72 | 57.42 | 647,457 | +1.21(+2.15%) |
Jan 19, 2024 | 55.78 | 56.23 | 54.81 | 56.21 | 690,205 | +0.10(+0.18%) |
Jan 18, 2024 | 55.76 | 56.49 | 55.37 | 56.11 | 610,103 | +1.03(+1.87%) |
Jan 17, 2024 | 54.70 | 55.72 | 54.70 | 55.08 | 511,163 | -1.22(-2.17%) |
Jan 16, 2024 | 55.96 | 56.38 | 55.47 | 56.30 | 588,983 | -0.37(-0.65%) |
Jan 12, 2024 | 56.89 | 57.19 | 56.02 | 56.67 | 801,556 | +0.33(+0.58%) |
Jan 11, 2024 | 55.41 | 56.41 | 54.59 | 56.34 | 659,671 | +0.81(+1.46%) |
Jan 10, 2024 | 56.26 | 56.26 | 54.56 | 55.53 | 771,131 | -0.78(-1.39%) |
Jan 09, 2024 | 55.64 | 56.39 | 54.89 | 56.31 | 657,219 | -0.40(-0.70%) |
Jan 08, 2024 | 55.94 | 56.74 | 55.27 | 56.71 | 699,262 | -0.18(-0.31%) |
Jan 05, 2024 | 56.03 | 57.52 | 56.02 | 56.88 | 625,482 | +0.34(+0.60%) |
Jan 04, 2024 | 55.61 | 56.98 | 55.06 | 56.55 | 1,229,479 | +1.35(+2.44%) |
Jan 03, 2024 | 56.06 | 56.46 | 55.15 | 55.20 | 748,528 | -2.14(-3.73%) |