Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 65.49 | 65.76 | 65.73 | 65.65 | 2,269,247 | +0.22(+0.34%) |
Mar 27, 2024 | 64.78 | 65.45 | 64.77 | 65.43 | 2,729,499 | +0.92(+1.42%) |
Mar 26, 2024 | 64.59 | 64.71 | 64.48 | 64.51 | 1,629,933 | -0.01(-0.02%) |
Mar 25, 2024 | 64.88 | 64.88 | 64.49 | 64.52 | 961,552 | -0.24(-0.37%) |
Mar 22, 2024 | 65.09 | 65.11 | 64.75 | 64.76 | 966,111 | -0.22(-0.34%) |
Mar 21, 2024 | 64.93 | 65.16 | 64.79 | 64.98 | 1,447,712 | +0.06(+0.09%) |
Mar 20, 2024 | 64.80 | 64.95 | 64.65 | 64.92 | 2,079,473 | +0.10(+0.15%) |
Mar 19, 2024 | 64.52 | 64.84 | 64.45 | 64.82 | 2,379,186 | +0.42(+0.65%) |
Mar 18, 2024 | 64.32 | 64.65 | 64.22 | 64.40 | 3,016,560 | +0.20(+0.32%) |
Mar 15, 2024 | 63.94 | 64.31 | 63.86 | 64.20 | 1,678,716 | -0.07(-0.11%) |
Mar 14, 2024 | 64.62 | 64.70 | 63.95 | 64.27 | 9,946,186 | -0.38(-0.58%) |
Mar 13, 2024 | 64.76 | 64.85 | 64.46 | 64.64 | 1,965,927 | -0.03(-0.05%) |
Mar 12, 2024 | 64.58 | 64.84 | 64.46 | 64.67 | 1,852,760 | +0.06(+0.09%) |
Mar 11, 2024 | 64.26 | 64.61 | 64.15 | 64.61 | 1,329,861 | +0.35(+0.54%) |
Mar 08, 2024 | 64.21 | 64.47 | 64.07 | 64.27 | 3,227,732 | +0.02(+0.03%) |
Mar 07, 2024 | 64.34 | 64.43 | 64.14 | 64.25 | 1,665,685 | +0.20(+0.31%) |
Mar 06, 2024 | 63.80 | 64.23 | 63.80 | 64.05 | 2,352,424 | +0.40(+0.63%) |
Mar 05, 2024 | 63.82 | 64.07 | 63.46 | 63.65 | 1,730,664 | -0.18(-0.28%) |
Mar 04, 2024 | 63.42 | 63.85 | 63.42 | 63.83 | 1,981,708 | +0.16(+0.25%) |
Mar 01, 2024 | 63.58 | 63.68 | 63.28 | 63.67 | 1,627,166 | -0.01(-0.02%) |
Feb 29, 2024 | 63.97 | 64.00 | 63.57 | 63.68 | 2,512,244 | -0.21(-0.33%) |
Feb 28, 2024 | 63.76 | 63.95 | 63.68 | 63.89 | 2,795,412 | +0.15(+0.23%) |
Feb 27, 2024 | 63.66 | 63.75 | 63.50 | 63.74 | 1,686,349 | +0.10(+0.16%) |
Feb 26, 2024 | 64.08 | 64.10 | 63.64 | 63.64 | 1,435,591 | -0.48(-0.74%) |
Feb 23, 2024 | 63.95 | 64.30 | 63.88 | 64.12 | 1,833,671 | +0.28(+0.44%) |
Feb 22, 2024 | 63.44 | 63.95 | 63.26 | 63.84 | 2,297,957 | +0.37(+0.58%) |
Feb 21, 2024 | 63.22 | 63.47 | 63.06 | 63.47 | 1,876,160 | +0.41(+0.65%) |
Feb 20, 2024 | 62.86 | 63.41 | 62.86 | 63.06 | 1,991,296 | +0.16(+0.26%) |
Feb 16, 2024 | 62.84 | 63.18 | 62.65 | 62.90 | 1,672,826 | -0.10(-0.16%) |
Feb 15, 2024 | 62.50 | 63.03 | 62.50 | 63.00 | 2,471,603 | +0.64(+1.02%) |
Feb 14, 2024 | 62.36 | 62.43 | 62.04 | 62.37 | 2,857,931 | +0.10(+0.16%) |
Feb 13, 2024 | 62.62 | 62.85 | 61.92 | 62.27 | 3,993,691 | -0.54(-0.85%) |
Feb 12, 2024 | 62.48 | 62.82 | 62.30 | 62.80 | 2,250,141 | +0.29(+0.46%) |
Feb 09, 2024 | 62.52 | 62.55 | 62.32 | 62.51 | 1,486,433 | -0.02(-0.03%) |
Feb 08, 2024 | 62.64 | 62.66 | 62.34 | 62.53 | 1,900,494 | -0.17(-0.27%) |
Feb 07, 2024 | 62.86 | 62.91 | 62.66 | 62.70 | 1,342,205 | +0.07(+0.11%) |
Feb 06, 2024 | 62.49 | 62.74 | 62.37 | 62.63 | 1,503,073 | +0.22(+0.35%) |
Feb 05, 2024 | 62.74 | 62.74 | 62.39 | 62.42 | 3,430,604 | -0.60(-0.95%) |
Feb 02, 2024 | 63.30 | 63.35 | 62.72 | 63.01 | 2,911,978 | -0.43(-0.67%) |
Feb 01, 2024 | 62.50 | 63.44 | 62.27 | 63.44 | 8,128,366 | +0.76(+1.22%) |
Jan 31, 2024 | 63.25 | 63.38 | 62.55 | 62.67 | 2,780,569 | -0.43(-0.68%) |
Jan 30, 2024 | 62.71 | 63.16 | 62.61 | 63.10 | 1,143,517 | +0.34(+0.54%) |
Jan 29, 2024 | 62.55 | 62.83 | 62.43 | 62.76 | 2,587,625 | +0.21(+0.33%) |
Jan 26, 2024 | 62.58 | 62.72 | 62.47 | 62.55 | 1,644,656 | -0.01(-0.02%) |
Jan 25, 2024 | 62.26 | 62.56 | 62.11 | 62.56 | 3,146,531 | +0.58(+0.93%) |
Jan 24, 2024 | 62.69 | 62.69 | 61.97 | 61.99 | 1,884,956 | -0.60(-0.95%) |
Jan 23, 2024 | 62.36 | 62.58 | 62.30 | 62.58 | 1,734,648 | +0.24(+0.38%) |
Jan 22, 2024 | 62.44 | 62.62 | 62.23 | 62.35 | 1,843,805 | -0.11(-0.18%) |
Jan 19, 2024 | 62.36 | 62.61 | 62.02 | 62.46 | 1,367,370 | +0.19(+0.30%) |
Jan 18, 2024 | 62.05 | 62.30 | 61.83 | 62.27 | 1,631,776 | +0.12(+0.19%) |
Jan 17, 2024 | 62.09 | 62.59 | 62.01 | 62.15 | 1,857,206 | -0.16(-0.25%) |
Jan 16, 2024 | 62.44 | 62.54 | 62.17 | 62.31 | 1,913,888 | -0.27(-0.43%) |
Jan 12, 2024 | 62.54 | 62.68 | 62.35 | 62.58 | 1,598,549 | +0.28(+0.45%) |
Jan 11, 2024 | 62.56 | 62.62 | 61.96 | 62.30 | 2,108,187 | -0.34(-0.54%) |
Jan 10, 2024 | 62.54 | 62.70 | 62.40 | 62.63 | 1,224,733 | +0.03(+0.05%) |
Jan 09, 2024 | 62.43 | 62.62 | 62.26 | 62.60 | 1,186,446 | -0.11(-0.17%) |
Jan 08, 2024 | 62.35 | 62.71 | 62.14 | 62.71 | 2,570,171 | +0.38(+0.60%) |
Jan 05, 2024 | 62.38 | 62.60 | 62.02 | 62.34 | 1,206,917 | -0.10(-0.16%) |
Jan 04, 2024 | 62.53 | 62.82 | 62.41 | 62.44 | 1,067,492 | -0.04(-0.06%) |
Jan 03, 2024 | 62.74 | 62.79 | 62.41 | 62.48 | 2,350,832 | -0.16(-0.25%) |