Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 65.54 | 65.66 | 65.54 | 65.63 | 113,239 | +0.16(+0.24%) |
Mar 27, 2024 | 65.13 | 65.48 | 65.13 | 65.48 | 4,435 | +0.51(+0.78%) |
Mar 26, 2024 | 65.25 | 65.25 | 64.97 | 64.97 | 4,622 | -0.08(-0.12%) |
Mar 25, 2024 | 65.12 | 65.14 | 65.05 | 65.05 | 7,187 | -0.22(-0.34%) |
Mar 22, 2024 | 65.32 | 65.37 | 65.18 | 65.27 | 3,635 | -0.12(-0.18%) |
Mar 21, 2024 | 65.58 | 65.58 | 65.39 | 65.39 | 965 | +0.38(+0.58%) |
Mar 20, 2024 | 64.45 | 65.01 | 64.44 | 65.01 | 6,189 | +0.32(+0.49%) |
Mar 19, 2024 | 63.97 | 64.75 | 63.97 | 64.70 | 13,331 | +0.58(+0.91%) |
Mar 18, 2024 | 64.91 | 64.91 | 64.11 | 64.11 | 15,156 | +0.41(+0.64%) |
Mar 15, 2024 | 63.56 | 63.86 | 63.56 | 63.70 | 16,451 | -0.40(-0.62%) |
Mar 14, 2024 | 64.16 | 64.16 | 63.78 | 64.10 | 6,637 | -0.25(-0.39%) |
Mar 13, 2024 | 64.43 | 64.51 | 64.35 | 64.35 | 26,348 | -0.15(-0.23%) |
Mar 12, 2024 | 64.06 | 64.50 | 64.06 | 64.50 | 8,954 | +0.69(+1.08%) |
Mar 11, 2024 | 63.58 | 63.81 | 63.58 | 63.81 | 7,746 | -0.09(-0.14%) |
Mar 08, 2024 | 64.70 | 64.75 | 63.90 | 63.90 | 16,465 | -0.42(-0.65%) |
Mar 07, 2024 | 64.17 | 64.40 | 64.02 | 64.32 | 45,477 | +0.63(+0.99%) |
Mar 06, 2024 | 63.65 | 63.92 | 63.63 | 63.69 | 2,419 | +0.35(+0.55%) |
Mar 05, 2024 | 63.80 | 63.80 | 63.09 | 63.35 | 8,930 | -0.72(-1.12%) |
Mar 04, 2024 | 64.06 | 64.22 | 64.04 | 64.06 | 19,245 | -0.03(-0.04%) |
Mar 01, 2024 | 63.78 | 64.10 | 63.78 | 64.09 | 32,113 | +0.45(+0.71%) |
Feb 29, 2024 | 63.39 | 63.64 | 63.33 | 63.64 | 40,731 | +0.45(+0.72%) |
Feb 28, 2024 | 63.19 | 63.31 | 63.12 | 63.19 | 23,414 | -0.18(-0.28%) |
Feb 27, 2024 | 63.29 | 63.36 | 63.13 | 63.36 | 12,964 | +0.13(+0.21%) |
Feb 26, 2024 | 63.39 | 63.41 | 63.23 | 63.23 | 1,825 | -0.19(-0.30%) |
Feb 23, 2024 | 63.51 | 63.57 | 63.30 | 63.42 | 3,532 | +0.10(+0.17%) |
Feb 22, 2024 | 62.97 | 63.31 | 62.97 | 63.31 | 755 | +1.32(+2.14%) |
Feb 21, 2024 | 61.66 | 61.99 | 61.55 | 61.99 | 5,841 | +0.06(+0.09%) |
Feb 20, 2024 | 62.02 | 62.03 | 61.74 | 61.93 | 10,193 | -0.49(-0.79%) |
Feb 16, 2024 | 62.61 | 62.89 | 62.39 | 62.43 | 6,785 | -0.29(-0.47%) |
Feb 15, 2024 | 62.46 | 62.72 | 62.46 | 62.72 | 2,433 | +0.34(+0.54%) |
Feb 14, 2024 | 62.10 | 62.38 | 61.97 | 62.38 | 2,710 | +0.70(+1.14%) |
Feb 13, 2024 | 61.62 | 61.85 | 61.34 | 61.68 | 5,382 | -0.97(-1.55%) |
Feb 12, 2024 | 62.78 | 62.78 | 62.65 | 62.65 | 1,344 | -0.04(-0.06%) |
Feb 09, 2024 | 62.43 | 62.69 | 62.43 | 62.69 | 4,653 | +0.47(+0.75%) |
Feb 08, 2024 | 62.22 | 62.22 | 62.14 | 62.22 | 1,421 | +0.12(+0.20%) |
Feb 07, 2024 | 61.83 | 62.19 | 61.83 | 62.09 | 2,162 | +0.49(+0.80%) |
Feb 06, 2024 | 61.67 | 61.67 | 61.43 | 61.60 | 2,813 | +0.07(+0.12%) |
Feb 05, 2024 | 61.26 | 61.55 | 61.26 | 61.53 | 5,348 | -0.18(-0.29%) |
Feb 02, 2024 | 61.01 | 61.82 | 61.01 | 61.71 | 6,043 | +0.56(+0.91%) |
Feb 01, 2024 | 60.66 | 61.15 | 60.50 | 61.15 | 4,448 | +0.66(+1.09%) |
Jan 31, 2024 | 61.07 | 61.07 | 60.49 | 60.49 | 4,530 | -1.00(-1.62%) |
Jan 30, 2024 | 61.59 | 61.59 | 61.45 | 61.49 | 5,391 | -0.02(-0.04%) |
Jan 29, 2024 | 61.02 | 61.54 | 61.00 | 61.52 | 3,232 | +0.53(+0.87%) |
Jan 26, 2024 | 61.00 | 61.18 | 60.96 | 60.99 | 2,120 | -0.03(-0.05%) |
Jan 25, 2024 | 60.88 | 61.02 | 60.82 | 61.02 | 8,678 | +0.24(+0.40%) |
Jan 24, 2024 | 61.00 | 61.18 | 60.78 | 60.78 | 1,872 | -0.04(-0.07%) |
Jan 23, 2024 | 60.71 | 60.83 | 60.57 | 60.82 | 12,085 | +0.15(+0.25%) |
Jan 22, 2024 | 60.69 | 60.71 | 60.60 | 60.67 | 1,425 | +0.27(+0.45%) |
Jan 19, 2024 | 59.89 | 60.40 | 59.79 | 60.40 | 4,954 | +0.76(+1.27%) |
Jan 18, 2024 | 59.36 | 59.64 | 59.36 | 59.64 | 980 | +0.52(+0.87%) |
Jan 17, 2024 | 58.99 | 59.13 | 58.85 | 59.13 | 2,421 | -0.31(-0.52%) |
Jan 16, 2024 | 59.41 | 59.50 | 59.16 | 59.44 | 8,959 | -0.12(-0.21%) |
Jan 12, 2024 | 59.81 | 59.81 | 59.53 | 59.56 | 2,652 | -0.03(-0.05%) |
Jan 11, 2024 | 59.31 | 59.59 | 59.09 | 59.59 | 2,031 | +0.02(+0.03%) |
Jan 10, 2024 | 59.21 | 59.63 | 59.21 | 59.57 | 4,083 | +0.30(+0.51%) |
Jan 09, 2024 | 59.15 | 59.34 | 59.11 | 59.27 | 2,093 | -0.06(-0.10%) |
Jan 08, 2024 | 58.71 | 59.33 | 58.71 | 59.33 | 2,680 | +0.92(+1.57%) |
Jan 05, 2024 | 58.69 | 58.71 | 58.28 | 58.41 | 3,395 | +0.09(+0.16%) |
Jan 04, 2024 | 58.43 | 58.72 | 58.32 | 58.32 | 4,648 | -0.14(-0.24%) |
Jan 03, 2024 | 58.70 | 58.75 | 58.46 | 58.46 | 30,018 | -0.67(-1.13%) |