Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 64.29 | 65.56 | 64.15 | 65.15 | 646,682 | +0.71(+1.11%) |
Mar 27, 2024 | 62.57 | 64.45 | 62.56 | 64.44 | 564,946 | +2.26(+3.63%) |
Mar 26, 2024 | 62.65 | 62.65 | 61.83 | 62.18 | 615,653 | -0.04(-0.06%) |
Mar 25, 2024 | 62.30 | 63.10 | 62.13 | 62.22 | 259,714 | -0.21(-0.33%) |
Mar 22, 2024 | 62.98 | 62.98 | 61.93 | 62.43 | 636,697 | -0.41(-0.65%) |
Mar 21, 2024 | 62.04 | 63.31 | 62.04 | 62.83 | 570,791 | +1.09(+1.76%) |
Mar 20, 2024 | 60.18 | 62.10 | 60.00 | 61.74 | 567,821 | +1.57(+2.62%) |
Mar 19, 2024 | 59.65 | 60.44 | 59.65 | 60.17 | 451,589 | +0.43(+0.71%) |
Mar 18, 2024 | 60.03 | 60.15 | 59.50 | 59.74 | 521,918 | -0.29(-0.48%) |
Mar 15, 2024 | 59.71 | 60.99 | 59.71 | 60.03 | 1,317,978 | +0.03(+0.05%) |
Mar 14, 2024 | 60.96 | 61.12 | 59.59 | 60.00 | 529,008 | -1.29(-2.10%) |
Mar 13, 2024 | 61.28 | 62.30 | 61.02 | 61.29 | 324,789 | -0.14(-0.22%) |
Mar 12, 2024 | 61.80 | 62.18 | 61.12 | 61.42 | 319,115 | -0.54(-0.87%) |
Mar 11, 2024 | 61.73 | 62.35 | 61.64 | 61.96 | 336,375 | +0.06(+0.10%) |
Mar 08, 2024 | 63.09 | 63.15 | 61.89 | 61.91 | 494,162 | -0.75(-1.19%) |
Mar 07, 2024 | 62.94 | 63.18 | 62.26 | 62.65 | 362,793 | +0.32(+0.52%) |
Mar 06, 2024 | 63.61 | 63.61 | 61.43 | 62.33 | 673,101 | -1.48(-2.32%) |
Mar 05, 2024 | 60.94 | 63.95 | 60.94 | 63.81 | 597,185 | +2.55(+4.17%) |
Mar 04, 2024 | 61.13 | 61.79 | 60.70 | 61.26 | 455,475 | +0.54(+0.89%) |
Mar 01, 2024 | 60.76 | 61.36 | 59.78 | 60.72 | 562,086 | -0.54(-0.88%) |
Feb 29, 2024 | 61.51 | 61.95 | 60.71 | 61.26 | 471,831 | +0.75(+1.23%) |
Feb 28, 2024 | 61.13 | 61.41 | 60.49 | 60.51 | 398,974 | -1.15(-1.86%) |
Feb 27, 2024 | 61.22 | 61.76 | 61.04 | 61.66 | 559,958 | +0.82(+1.36%) |
Feb 26, 2024 | 61.34 | 61.95 | 60.66 | 60.84 | 637,599 | -1.01(-1.63%) |
Feb 23, 2024 | 61.85 | 62.23 | 61.31 | 61.85 | 308,289 | -0.01(-0.02%) |
Feb 22, 2024 | 62.06 | 62.39 | 61.20 | 61.86 | 362,612 | -0.21(-0.33%) |
Feb 21, 2024 | 61.46 | 62.09 | 60.84 | 62.06 | 521,387 | +0.47(+0.77%) |
Feb 20, 2024 | 61.47 | 62.38 | 61.47 | 61.59 | 391,079 | -0.68(-1.09%) |
Feb 16, 2024 | 62.49 | 62.95 | 62.13 | 62.27 | 478,045 | -0.80(-1.28%) |
Feb 15, 2024 | 62.48 | 64.00 | 62.48 | 63.07 | 629,300 | +0.92(+1.48%) |
Feb 14, 2024 | 61.66 | 62.20 | 60.89 | 62.15 | 546,508 | +1.24(+2.03%) |
Feb 13, 2024 | 61.34 | 61.46 | 59.84 | 60.91 | 1,119,796 | -2.04(-3.24%) |
Feb 12, 2024 | 62.20 | 63.83 | 61.86 | 62.96 | 612,746 | +0.83(+1.34%) |
Feb 09, 2024 | 60.97 | 62.16 | 60.30 | 62.12 | 552,026 | +1.13(+1.85%) |
Feb 08, 2024 | 60.46 | 61.27 | 60.31 | 60.99 | 590,565 | +0.18(+0.29%) |
Feb 07, 2024 | 61.62 | 61.62 | 59.99 | 60.82 | 857,413 | -0.48(-0.78%) |
Feb 06, 2024 | 60.88 | 61.40 | 60.15 | 61.30 | 747,271 | +0.44(+0.73%) |
Feb 05, 2024 | 60.94 | 61.14 | 60.30 | 60.86 | 728,323 | -0.72(-1.16%) |
Feb 02, 2024 | 60.48 | 61.79 | 60.41 | 61.57 | 802,575 | -0.01(-0.02%) |
Feb 01, 2024 | 62.92 | 63.16 | 59.76 | 61.58 | 902,888 | -1.15(-1.83%) |
Jan 31, 2024 | 63.77 | 64.62 | 62.61 | 62.73 | 966,482 | -2.65(-4.05%) |
Jan 30, 2024 | 65.47 | 65.84 | 65.14 | 65.38 | 555,835 | -0.38(-0.58%) |
Jan 29, 2024 | 64.61 | 65.79 | 64.12 | 65.76 | 570,668 | +1.23(+1.90%) |
Jan 26, 2024 | 64.31 | 65.10 | 64.29 | 64.54 | 605,247 | +0.35(+0.55%) |
Jan 25, 2024 | 64.12 | 64.61 | 62.98 | 64.18 | 981,449 | +0.45(+0.71%) |
Jan 24, 2024 | 62.07 | 64.99 | 61.67 | 63.73 | 1,578,869 | -0.52(-0.81%) |
Jan 23, 2024 | 65.77 | 65.99 | 64.24 | 64.25 | 865,139 | -1.43(-2.18%) |
Jan 22, 2024 | 65.33 | 65.99 | 64.91 | 65.68 | 637,855 | +0.73(+1.12%) |
Jan 19, 2024 | 63.72 | 65.00 | 63.31 | 64.96 | 713,423 | +1.48(+2.33%) |
Jan 18, 2024 | 63.19 | 63.70 | 62.64 | 63.48 | 531,113 | +0.78(+1.24%) |
Jan 17, 2024 | 62.39 | 63.10 | 61.75 | 62.70 | 861,113 | +0.18(+0.28%) |
Jan 16, 2024 | 62.70 | 63.13 | 62.22 | 62.52 | 592,584 | -0.99(-1.56%) |
Jan 12, 2024 | 64.67 | 64.70 | 63.03 | 63.52 | 426,483 | -0.68(-1.06%) |
Jan 11, 2024 | 63.66 | 64.21 | 62.58 | 64.19 | 618,434 | -0.30(-0.47%) |
Jan 10, 2024 | 63.87 | 64.53 | 63.67 | 64.50 | 442,183 | +0.18(+0.27%) |
Jan 09, 2024 | 64.44 | 64.65 | 64.13 | 64.32 | 342,935 | -0.87(-1.34%) |
Jan 08, 2024 | 64.60 | 65.23 | 64.31 | 65.19 | 451,081 | +0.33(+0.51%) |
Jan 05, 2024 | 64.35 | 65.64 | 64.12 | 64.86 | 910,591 | +0.16(+0.24%) |
Jan 04, 2024 | 64.69 | 65.56 | 64.59 | 64.70 | 564,888 | +0.01(+0.02%) |
Jan 03, 2024 | 65.76 | 66.34 | 64.40 | 64.69 | 793,982 | -2.39(-3.56%) |