Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 66.13 | 66.32 | 65.49 | 65.73 | 743,816 | -0.39(-0.59%) |
Mar 27, 2024 | 65.45 | 66.17 | 65.00 | 66.12 | 284,846 | +1.29(+1.98%) |
Mar 26, 2024 | 64.59 | 65.64 | 64.30 | 64.84 | 394,549 | +0.98(+1.53%) |
Mar 25, 2024 | 63.79 | 64.50 | 63.67 | 63.86 | 389,138 | +0.08(+0.13%) |
Mar 22, 2024 | 64.28 | 64.49 | 63.33 | 63.78 | 571,384 | -0.59(-0.91%) |
Mar 21, 2024 | 63.25 | 64.89 | 62.88 | 64.37 | 326,364 | +1.57(+2.51%) |
Mar 20, 2024 | 62.33 | 63.31 | 61.80 | 62.79 | 430,360 | +0.98(+1.58%) |
Mar 19, 2024 | 61.14 | 62.40 | 61.04 | 61.82 | 327,858 | +0.57(+0.93%) |
Mar 18, 2024 | 61.74 | 62.00 | 61.11 | 61.25 | 346,357 | -0.55(-0.89%) |
Mar 15, 2024 | 61.95 | 62.63 | 61.36 | 61.80 | 1,410,486 | -0.02(-0.03%) |
Mar 14, 2024 | 62.31 | 62.41 | 61.25 | 61.82 | 280,137 | -0.57(-0.91%) |
Mar 13, 2024 | 61.90 | 63.29 | 61.90 | 62.39 | 278,584 | +0.30(+0.48%) |
Mar 12, 2024 | 62.75 | 62.75 | 61.49 | 62.09 | 272,479 | -0.75(-1.19%) |
Mar 11, 2024 | 63.92 | 64.24 | 62.46 | 62.83 | 246,102 | -1.19(-1.85%) |
Mar 08, 2024 | 64.48 | 65.42 | 63.41 | 64.02 | 228,818 | +0.19(+0.30%) |
Mar 07, 2024 | 64.28 | 64.79 | 63.57 | 63.83 | 297,314 | -0.24(-0.38%) |
Mar 06, 2024 | 64.58 | 64.62 | 63.80 | 64.07 | 300,286 | -0.12(-0.19%) |
Mar 05, 2024 | 64.95 | 65.68 | 64.18 | 64.19 | 413,376 | -1.42(-2.16%) |
Mar 04, 2024 | 65.07 | 65.65 | 64.33 | 65.61 | 470,468 | +0.55(+0.84%) |
Mar 01, 2024 | 65.21 | 65.71 | 63.71 | 65.07 | 413,604 | +1.07(+1.68%) |
Feb 29, 2024 | 66.64 | 67.46 | 63.04 | 64.00 | 698,962 | -4.71(-6.85%) |
Feb 28, 2024 | 67.81 | 68.70 | 67.35 | 68.70 | 334,715 | +0.08(+0.12%) |
Feb 27, 2024 | 69.16 | 69.45 | 68.46 | 68.62 | 231,020 | -0.09(-0.13%) |
Feb 26, 2024 | 68.78 | 69.37 | 68.29 | 68.71 | 248,218 | -0.29(-0.42%) |
Feb 23, 2024 | 68.98 | 69.64 | 68.39 | 69.00 | 276,067 | +0.43(+0.62%) |
Feb 22, 2024 | 67.58 | 68.61 | 67.37 | 68.57 | 307,756 | +0.83(+1.23%) |
Feb 21, 2024 | 67.03 | 67.92 | 66.95 | 67.74 | 262,038 | +0.68(+1.01%) |
Feb 20, 2024 | 65.70 | 67.07 | 65.70 | 67.06 | 352,658 | +0.53(+0.79%) |
Feb 16, 2024 | 65.49 | 66.82 | 65.29 | 66.54 | 328,814 | +0.21(+0.31%) |
Feb 15, 2024 | 67.01 | 67.53 | 66.16 | 66.33 | 301,123 | -0.44(-0.65%) |
Feb 14, 2024 | 65.94 | 67.34 | 65.48 | 66.77 | 347,083 | +2.00(+3.08%) |
Feb 13, 2024 | 65.23 | 65.92 | 64.51 | 64.77 | 373,653 | -3.92(-5.71%) |
Feb 12, 2024 | 66.33 | 68.88 | 66.33 | 68.69 | 522,250 | +2.42(+3.66%) |
Feb 09, 2024 | 65.39 | 66.77 | 65.09 | 66.27 | 243,299 | +1.05(+1.61%) |
Feb 08, 2024 | 64.22 | 65.32 | 63.93 | 65.22 | 267,382 | +1.32(+2.07%) |
Feb 07, 2024 | 63.41 | 64.16 | 63.23 | 63.90 | 279,096 | +0.49(+0.77%) |
Feb 06, 2024 | 63.28 | 63.91 | 63.03 | 63.41 | 226,203 | +0.05(+0.08%) |
Feb 05, 2024 | 63.45 | 63.88 | 62.58 | 63.36 | 231,893 | -0.89(-1.39%) |
Feb 02, 2024 | 62.90 | 64.57 | 62.63 | 64.25 | 268,139 | +0.41(+0.64%) |
Feb 01, 2024 | 63.49 | 64.09 | 62.43 | 63.85 | 334,860 | +0.92(+1.47%) |
Jan 31, 2024 | 64.39 | 65.04 | 62.64 | 62.92 | 312,911 | -1.71(-2.64%) |
Jan 30, 2024 | 64.99 | 65.40 | 64.35 | 64.63 | 338,050 | -0.87(-1.33%) |
Jan 29, 2024 | 64.99 | 65.78 | 64.73 | 65.51 | 375,400 | +0.32(+0.49%) |
Jan 26, 2024 | 65.74 | 66.11 | 65.11 | 65.19 | 347,576 | +0.06(+0.09%) |
Jan 25, 2024 | 66.16 | 66.36 | 64.78 | 65.13 | 338,617 | -0.46(-0.70%) |
Jan 24, 2024 | 66.80 | 67.28 | 65.49 | 65.58 | 310,923 | -0.75(-1.12%) |
Jan 23, 2024 | 67.18 | 67.18 | 65.73 | 66.33 | 261,099 | -0.19(-0.28%) |
Jan 22, 2024 | 65.63 | 66.68 | 65.61 | 66.52 | 297,906 | +1.76(+2.72%) |
Jan 19, 2024 | 63.30 | 64.97 | 62.98 | 64.76 | 364,243 | +1.69(+2.68%) |
Jan 18, 2024 | 62.13 | 63.16 | 61.49 | 63.07 | 191,797 | +1.50(+2.44%) |
Jan 17, 2024 | 61.66 | 62.24 | 61.26 | 61.57 | 229,781 | -0.54(-0.86%) |
Jan 16, 2024 | 62.06 | 62.70 | 61.57 | 62.11 | 291,970 | -0.58(-0.92%) |
Jan 12, 2024 | 63.19 | 64.55 | 61.98 | 62.68 | 209,439 | +0.99(+1.61%) |
Jan 11, 2024 | 61.59 | 61.93 | 60.84 | 61.69 | 155,542 | -0.14(-0.22%) |
Jan 10, 2024 | 61.40 | 62.05 | 61.06 | 61.83 | 154,318 | +0.35(+0.57%) |
Jan 09, 2024 | 61.23 | 61.54 | 60.72 | 61.48 | 195,302 | -0.64(-1.02%) |
Jan 08, 2024 | 60.60 | 62.46 | 60.30 | 62.12 | 375,445 | +1.42(+2.34%) |
Jan 05, 2024 | 60.39 | 61.72 | 60.39 | 60.70 | 204,787 | -0.02(-0.03%) |
Jan 04, 2024 | 60.87 | 61.67 | 60.41 | 60.72 | 207,412 | -0.52(-0.84%) |
Jan 03, 2024 | 61.83 | 62.77 | 60.99 | 61.23 | 365,116 | -2.07(-3.26%) |