Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 63.14 | 63.40 | 63.14 | 63.31 | 44,835 | -0.28(-0.44%) |
Mar 27, 2024 | 63.35 | 63.59 | 63.22 | 63.59 | 43,445 | +0.47(+0.74%) |
Mar 26, 2024 | 63.39 | 63.44 | 63.11 | 63.12 | 99,651 | +0.09(+0.14%) |
Mar 25, 2024 | 62.96 | 63.22 | 62.96 | 63.03 | 33,118 | -0.49(-0.77%) |
Mar 22, 2024 | 63.64 | 63.69 | 63.40 | 63.52 | 48,940 | -0.10(-0.16%) |
Mar 21, 2024 | 63.61 | 63.75 | 63.55 | 63.62 | 58,706 | +0.22(+0.35%) |
Mar 20, 2024 | 62.90 | 63.47 | 62.78 | 63.40 | 22,888 | +0.45(+0.71%) |
Mar 19, 2024 | 62.63 | 62.98 | 62.56 | 62.95 | 26,921 | +0.15(+0.24%) |
Mar 18, 2024 | 62.72 | 62.85 | 62.55 | 62.80 | 349,261 | +0.61(+0.98%) |
Mar 15, 2024 | 62.20 | 62.31 | 61.99 | 62.19 | 30,063 | +0.22(+0.36%) |
Mar 14, 2024 | 62.55 | 62.55 | 61.75 | 61.97 | 39,030 | -0.50(-0.80%) |
Mar 13, 2024 | 62.32 | 62.57 | 62.28 | 62.47 | 42,119 | -0.22(-0.35%) |
Mar 12, 2024 | 62.38 | 62.72 | 62.25 | 62.69 | 53,598 | +0.33(+0.53%) |
Mar 11, 2024 | 62.49 | 62.49 | 62.25 | 62.36 | 51,743 | -1.06(-1.67%) |
Mar 08, 2024 | 63.79 | 63.85 | 63.37 | 63.42 | 38,259 | -0.02(-0.03%) |
Mar 07, 2024 | 63.41 | 63.59 | 63.33 | 63.44 | 490,760 | +0.21(+0.33%) |
Mar 06, 2024 | 63.18 | 63.48 | 63.10 | 63.23 | 133,571 | +1.07(+1.72%) |
Mar 05, 2024 | 62.45 | 62.49 | 62.13 | 62.16 | 50,375 | +0.05(+0.08%) |
Mar 04, 2024 | 62.16 | 62.26 | 62.05 | 62.11 | 39,463 | -0.37(-0.59%) |
Mar 01, 2024 | 62.09 | 62.54 | 61.99 | 62.48 | 46,574 | +0.80(+1.30%) |
Feb 29, 2024 | 61.78 | 61.87 | 61.38 | 61.68 | 47,719 | +0.43(+0.70%) |
Feb 28, 2024 | 61.19 | 61.38 | 61.19 | 61.25 | 39,876 | -0.48(-0.78%) |
Feb 27, 2024 | 61.63 | 61.79 | 61.63 | 61.73 | 49,594 | +0.19(+0.31%) |
Feb 26, 2024 | 61.70 | 61.70 | 61.43 | 61.54 | 46,350 | -0.11(-0.18%) |
Feb 23, 2024 | 61.64 | 61.80 | 61.58 | 61.65 | 51,127 | +0.06(+0.10%) |
Feb 22, 2024 | 61.44 | 61.61 | 61.35 | 61.59 | 50,947 | +0.80(+1.32%) |
Feb 21, 2024 | 60.77 | 60.98 | 60.58 | 60.79 | 295,441 | -0.11(-0.18%) |
Feb 20, 2024 | 61.06 | 61.14 | 60.74 | 60.90 | 73,589 | +0.19(+0.31%) |
Feb 16, 2024 | 60.59 | 61.04 | 60.53 | 60.71 | 822,732 | +0.04(+0.07%) |
Feb 15, 2024 | 60.19 | 60.68 | 60.19 | 60.67 | 27,816 | +0.68(+1.13%) |
Feb 14, 2024 | 59.79 | 60.05 | 59.69 | 59.99 | 28,239 | +0.46(+0.77%) |
Feb 13, 2024 | 59.87 | 60.03 | 59.30 | 59.53 | 46,940 | -0.65(-1.08%) |
Feb 12, 2024 | 60.00 | 60.46 | 60.00 | 60.18 | 30,862 | +0.21(+0.35%) |
Feb 09, 2024 | 59.71 | 59.97 | 59.65 | 59.97 | 32,225 | +0.26(+0.44%) |
Feb 08, 2024 | 59.61 | 59.73 | 59.42 | 59.71 | 37,727 | -0.24(-0.40%) |
Feb 07, 2024 | 59.90 | 60.09 | 59.81 | 59.95 | 1,206,623 | +0.18(+0.30%) |
Feb 06, 2024 | 59.36 | 59.77 | 59.36 | 59.77 | 51,390 | +0.23(+0.39%) |
Feb 05, 2024 | 59.54 | 59.69 | 59.26 | 59.54 | 78,956 | -0.38(-0.63%) |
Feb 02, 2024 | 59.74 | 59.96 | 59.55 | 59.92 | 339,599 | -0.27(-0.45%) |
Feb 01, 2024 | 59.82 | 60.23 | 59.78 | 60.19 | 58,104 | +0.59(+0.99%) |
Jan 31, 2024 | 60.04 | 60.37 | 59.58 | 59.60 | 63,477 | -0.07(-0.12%) |
Jan 30, 2024 | 59.69 | 59.72 | 59.46 | 59.67 | 396,357 | -0.25(-0.42%) |
Jan 29, 2024 | 59.63 | 60.01 | 59.54 | 59.92 | 26,770 | +0.50(+0.84%) |
Jan 26, 2024 | 59.48 | 59.59 | 59.33 | 59.42 | 74,489 | -0.23(-0.39%) |
Jan 25, 2024 | 59.88 | 59.88 | 59.46 | 59.65 | 114,895 | -0.07(-0.12%) |
Jan 24, 2024 | 60.01 | 60.07 | 59.68 | 59.72 | 179,930 | +0.17(+0.29%) |
Jan 23, 2024 | 59.39 | 59.58 | 59.25 | 59.55 | 50,411 | -0.20(-0.33%) |
Jan 22, 2024 | 59.65 | 59.83 | 59.59 | 59.75 | 41,811 | +0.48(+0.81%) |
Jan 19, 2024 | 59.04 | 59.32 | 58.80 | 59.27 | 63,814 | +0.21(+0.36%) |
Jan 18, 2024 | 58.83 | 59.09 | 58.76 | 59.06 | 111,210 | +0.49(+0.84%) |
Jan 17, 2024 | 58.40 | 58.60 | 58.29 | 58.57 | 137,207 | -0.79(-1.33%) |
Jan 16, 2024 | 59.88 | 59.88 | 59.25 | 59.36 | 368,610 | -0.88(-1.46%) |
Jan 12, 2024 | 60.37 | 60.55 | 60.17 | 60.24 | 111,466 | +0.40(+0.67%) |
Jan 11, 2024 | 59.79 | 59.90 | 59.38 | 59.84 | 68,673 | +0.29(+0.49%) |
Jan 10, 2024 | 59.48 | 59.66 | 59.47 | 59.55 | 36,154 | +0.63(+1.07%) |
Jan 09, 2024 | 58.88 | 59.02 | 58.79 | 58.92 | 52,872 | -0.42(-0.71%) |
Jan 08, 2024 | 58.56 | 59.34 | 58.56 | 59.34 | 55,370 | +0.70(+1.19%) |
Jan 05, 2024 | 58.59 | 59.21 | 58.53 | 58.64 | 76,166 | +0.22(+0.38%) |
Jan 04, 2024 | 58.42 | 58.71 | 58.39 | 58.42 | 91,726 | -0.18(-0.31%) |
Jan 03, 2024 | 58.57 | 58.79 | 58.32 | 58.60 | 104,027 | -0.36(-0.61%) |