Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 62.91 | 64.33 | 62.43 | 63.70 | 2,017,951 | +1.00(+1.59%) |
Mar 27, 2024 | 62.12 | 63.10 | 62.03 | 62.70 | 1,299,786 | +0.84(+1.36%) |
Mar 26, 2024 | 62.60 | 63.41 | 61.49 | 61.86 | 1,597,780 | -0.38(-0.60%) |
Mar 25, 2024 | 62.40 | 63.35 | 61.97 | 62.24 | 1,562,264 | +0.46(+0.74%) |
Mar 22, 2024 | 64.34 | 64.83 | 61.78 | 61.78 | 1,325,413 | -2.53(-3.93%) |
Mar 21, 2024 | 63.90 | 64.50 | 63.45 | 64.31 | 1,916,965 | +0.79(+1.25%) |
Mar 20, 2024 | 62.94 | 64.24 | 62.43 | 63.51 | 2,777,745 | +2.42(+3.96%) |
Mar 19, 2024 | 64.69 | 65.10 | 61.04 | 61.10 | 2,392,403 | -4.35(-6.65%) |
Mar 18, 2024 | 63.82 | 66.29 | 63.48 | 65.45 | 2,301,762 | +1.00(+1.55%) |
Mar 15, 2024 | 62.82 | 65.29 | 62.54 | 64.45 | 6,283,760 | +0.97(+1.53%) |
Mar 14, 2024 | 64.57 | 64.69 | 62.97 | 63.47 | 1,957,247 | -1.62(-2.50%) |
Mar 13, 2024 | 63.54 | 66.46 | 63.41 | 65.10 | 2,538,170 | +1.84(+2.91%) |
Mar 12, 2024 | 64.18 | 64.44 | 62.57 | 63.26 | 1,561,747 | -0.31(-0.48%) |
Mar 11, 2024 | 61.91 | 64.24 | 61.87 | 63.56 | 1,865,022 | +1.46(+2.34%) |
Mar 08, 2024 | 63.13 | 63.91 | 62.04 | 62.11 | 1,878,907 | -0.70(-1.12%) |
Mar 07, 2024 | 61.42 | 63.77 | 61.08 | 62.81 | 1,924,915 | +1.86(+3.06%) |
Mar 06, 2024 | 59.74 | 61.34 | 59.08 | 60.95 | 2,000,862 | +1.79(+3.03%) |
Mar 05, 2024 | 58.12 | 59.55 | 57.71 | 59.16 | 2,045,056 | +0.90(+1.55%) |
Mar 04, 2024 | 56.78 | 58.88 | 56.67 | 58.25 | 2,952,905 | +1.48(+2.60%) |
Mar 01, 2024 | 55.96 | 57.11 | 55.35 | 56.78 | 2,835,018 | +0.91(+1.63%) |
Feb 29, 2024 | 51.11 | 56.02 | 50.96 | 55.87 | 4,898,252 | +5.05(+9.94%) |
Feb 28, 2024 | 51.83 | 51.95 | 50.54 | 50.81 | 2,041,687 | -1.48(-2.82%) |
Feb 27, 2024 | 52.53 | 52.80 | 52.08 | 52.29 | 1,560,392 | +0.24(+0.46%) |
Feb 26, 2024 | 51.37 | 52.42 | 51.00 | 52.05 | 1,730,809 | +0.16(+0.31%) |
Feb 23, 2024 | 50.89 | 52.07 | 50.59 | 51.89 | 1,265,847 | +0.72(+1.41%) |
Feb 22, 2024 | 50.72 | 51.34 | 49.77 | 51.17 | 1,550,376 | +0.54(+1.06%) |
Feb 21, 2024 | 50.32 | 50.84 | 49.57 | 50.64 | 1,823,709 | +0.12(+0.24%) |
Feb 20, 2024 | 51.32 | 51.32 | 50.24 | 50.52 | 2,132,532 | -1.34(-2.58%) |
Feb 16, 2024 | 51.00 | 52.30 | 50.63 | 51.85 | 1,988,287 | +0.59(+1.16%) |
Feb 15, 2024 | 51.07 | 52.19 | 50.75 | 51.26 | 2,174,306 | +0.60(+1.19%) |
Feb 14, 2024 | 51.41 | 51.61 | 50.13 | 50.66 | 2,594,850 | -0.36(-0.70%) |
Feb 13, 2024 | 51.72 | 52.55 | 50.79 | 51.01 | 2,524,873 | -2.10(-3.95%) |
Feb 12, 2024 | 51.43 | 53.46 | 51.03 | 53.11 | 2,280,704 | +1.84(+3.59%) |
Feb 09, 2024 | 51.41 | 51.92 | 50.16 | 51.27 | 3,321,545 | -0.29(-0.56%) |
Feb 08, 2024 | 53.89 | 54.35 | 51.11 | 51.56 | 2,764,269 | -2.59(-4.78%) |
Feb 07, 2024 | 53.01 | 54.87 | 52.84 | 54.14 | 3,812,521 | +1.19(+2.25%) |
Feb 06, 2024 | 51.62 | 56.80 | 51.62 | 52.95 | 5,895,965 | -6.91(-11.54%) |
Feb 05, 2024 | 59.44 | 60.85 | 59.20 | 59.86 | 3,651,254 | -1.00(-1.64%) |
Feb 02, 2024 | 61.17 | 61.52 | 59.47 | 60.86 | 2,976,385 | -0.70(-1.14%) |
Feb 01, 2024 | 57.80 | 61.59 | 57.52 | 61.56 | 3,826,368 | +5.88(+10.57%) |
Jan 31, 2024 | 57.06 | 57.77 | 55.66 | 55.68 | 1,400,556 | -1.28(-2.24%) |
Jan 30, 2024 | 56.69 | 57.71 | 56.47 | 56.96 | 930,830 | -0.31(-0.54%) |
Jan 29, 2024 | 57.60 | 57.63 | 56.09 | 57.26 | 1,153,923 | -0.54(-0.94%) |
Jan 26, 2024 | 57.80 | 58.53 | 57.41 | 57.81 | 1,156,038 | +0.87(+1.53%) |
Jan 25, 2024 | 56.97 | 57.37 | 55.78 | 56.94 | 872,172 | +0.46(+0.81%) |
Jan 24, 2024 | 57.57 | 57.90 | 55.75 | 56.48 | 1,339,085 | -0.80(-1.40%) |
Jan 23, 2024 | 56.97 | 57.50 | 56.39 | 57.28 | 1,425,751 | +1.41(+2.52%) |
Jan 22, 2024 | 54.63 | 55.91 | 54.37 | 55.88 | 1,315,482 | +0.74(+1.35%) |
Jan 19, 2024 | 54.66 | 55.51 | 53.87 | 55.13 | 1,503,881 | +0.60(+1.11%) |
Jan 18, 2024 | 54.84 | 54.84 | 53.81 | 54.53 | 1,245,335 | -0.43(-0.78%) |
Jan 17, 2024 | 55.69 | 56.27 | 54.44 | 54.95 | 1,561,435 | -1.56(-2.75%) |
Jan 16, 2024 | 56.97 | 57.04 | 55.54 | 56.51 | 2,021,752 | -1.16(-2.01%) |
Jan 12, 2024 | 58.93 | 59.15 | 57.57 | 57.67 | 1,025,752 | -0.71(-1.22%) |
Jan 11, 2024 | 59.15 | 59.42 | 58.20 | 58.38 | 1,351,913 | -0.57(-0.97%) |
Jan 10, 2024 | 59.37 | 59.93 | 58.67 | 58.96 | 1,108,540 | -1.07(-1.78%) |
Jan 09, 2024 | 60.50 | 60.97 | 59.50 | 60.03 | 1,028,066 | -0.98(-1.61%) |
Jan 08, 2024 | 59.83 | 61.33 | 59.30 | 61.01 | 1,095,981 | +0.79(+1.32%) |
Jan 05, 2024 | 59.43 | 60.84 | 58.76 | 60.22 | 1,140,523 | +0.51(+0.85%) |
Jan 04, 2024 | 61.07 | 61.39 | 59.31 | 59.71 | 1,978,069 | -0.91(-1.50%) |
Jan 03, 2024 | 63.47 | 63.90 | 60.37 | 60.62 | 1,832,566 | -3.62(-5.63%) |