Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 69.17 | 69.51 | 69.09 | 69.35 | 202,929 | -0.37(-0.53%) |
Mar 27, 2024 | 69.82 | 69.82 | 69.43 | 69.72 | 137,836 | -0.53(-0.75%) |
Mar 26, 2024 | 70.40 | 70.40 | 70.12 | 70.25 | 142,961 | +0.55(+0.79%) |
Mar 25, 2024 | 70.08 | 70.29 | 69.68 | 69.70 | 95,117 | -0.11(-0.16%) |
Mar 22, 2024 | 69.73 | 70.05 | 69.64 | 69.81 | 761,972 | +0.29(+0.42%) |
Mar 21, 2024 | 69.84 | 70.11 | 69.48 | 69.52 | 144,160 | +0.05(+0.07%) |
Mar 20, 2024 | 69.17 | 69.55 | 68.96 | 69.47 | 97,408 | +0.90(+1.31%) |
Mar 19, 2024 | 68.04 | 68.76 | 67.41 | 68.57 | 92,474 | +0.94(+1.39%) |
Mar 18, 2024 | 67.80 | 67.86 | 67.35 | 67.63 | 78,837 | +0.58(+0.87%) |
Mar 15, 2024 | 66.57 | 67.18 | 66.27 | 67.05 | 130,997 | -0.17(-0.26%) |
Mar 14, 2024 | 67.21 | 67.49 | 66.81 | 67.22 | 122,335 | +0.23(+0.34%) |
Mar 13, 2024 | 67.03 | 67.11 | 66.80 | 66.99 | 70,218 | +0.48(+0.73%) |
Mar 12, 2024 | 66.27 | 66.54 | 66.05 | 66.51 | 95,137 | +0.93(+1.42%) |
Mar 11, 2024 | 65.61 | 65.63 | 65.18 | 65.58 | 81,862 | +0.03(+0.05%) |
Mar 08, 2024 | 65.50 | 65.61 | 65.06 | 65.55 | 117,957 | -0.57(-0.86%) |
Mar 07, 2024 | 66.10 | 66.26 | 65.86 | 66.12 | 100,843 | +0.16(+0.24%) |
Mar 06, 2024 | 66.07 | 66.18 | 65.47 | 65.96 | 160,685 | +0.01(+0.02%) |
Mar 05, 2024 | 66.22 | 66.46 | 65.83 | 65.95 | 213,145 | +0.82(+1.26%) |
Mar 04, 2024 | 64.61 | 65.19 | 64.52 | 65.13 | 113,052 | +0.89(+1.39%) |
Mar 01, 2024 | 64.16 | 64.48 | 63.75 | 64.24 | 165,343 | +0.40(+0.63%) |
Feb 29, 2024 | 64.07 | 64.15 | 63.68 | 63.84 | 263,901 | +0.62(+0.98%) |
Feb 28, 2024 | 63.44 | 63.50 | 62.79 | 63.22 | 212,564 | -0.51(-0.80%) |
Feb 27, 2024 | 63.83 | 63.96 | 63.63 | 63.73 | 147,314 | -0.80(-1.24%) |
Feb 26, 2024 | 64.33 | 64.74 | 64.13 | 64.53 | 191,550 | +0.61(+0.95%) |
Feb 23, 2024 | 63.68 | 64.07 | 63.68 | 63.92 | 174,659 | +0.79(+1.25%) |
Feb 22, 2024 | 63.71 | 63.75 | 63.08 | 63.13 | 499,782 | -0.29(-0.46%) |
Feb 21, 2024 | 63.36 | 63.61 | 62.97 | 63.42 | 639,269 | -0.57(-0.90%) |
Feb 20, 2024 | 64.14 | 64.42 | 63.87 | 63.99 | 286,704 | +0.88(+1.39%) |
Feb 16, 2024 | 62.85 | 63.32 | 62.65 | 63.12 | 715,667 | +1.02(+1.64%) |
Feb 15, 2024 | 62.70 | 62.89 | 62.03 | 62.10 | 896,104 | -0.16(-0.26%) |
Feb 14, 2024 | 62.51 | 62.80 | 62.26 | 62.26 | 271,223 | +0.13(+0.21%) |
Feb 13, 2024 | 62.35 | 62.41 | 61.85 | 62.13 | 182,288 | -1.01(-1.60%) |
Feb 12, 2024 | 62.40 | 63.50 | 62.30 | 63.14 | 229,946 | +0.74(+1.19%) |
Feb 09, 2024 | 61.97 | 62.51 | 61.78 | 62.40 | 182,305 | +0.86(+1.40%) |
Feb 08, 2024 | 61.24 | 61.54 | 60.96 | 61.54 | 94,462 | -0.23(-0.37%) |
Feb 07, 2024 | 61.62 | 61.91 | 61.50 | 61.77 | 237,914 | -0.31(-0.50%) |
Feb 06, 2024 | 61.75 | 62.09 | 61.55 | 62.08 | 354,420 | +1.70(+2.82%) |
Feb 05, 2024 | 60.19 | 60.48 | 59.80 | 60.38 | 151,181 | +0.14(+0.24%) |
Feb 02, 2024 | 60.18 | 60.31 | 59.87 | 60.24 | 117,664 | -0.26(-0.43%) |
Feb 01, 2024 | 60.50 | 60.67 | 60.18 | 60.50 | 213,273 | -0.04(-0.07%) |
Jan 31, 2024 | 61.33 | 61.48 | 60.53 | 60.54 | 183,854 | -0.79(-1.29%) |
Jan 30, 2024 | 61.50 | 61.50 | 60.99 | 61.33 | 108,633 | +0.06(+0.10%) |
Jan 29, 2024 | 61.01 | 61.29 | 60.73 | 61.27 | 155,386 | +0.90(+1.49%) |
Jan 26, 2024 | 60.36 | 60.55 | 60.23 | 60.37 | 557,345 | -0.66(-1.08%) |
Jan 25, 2024 | 60.70 | 61.05 | 60.61 | 61.03 | 157,099 | +0.35(+0.58%) |
Jan 24, 2024 | 60.71 | 61.23 | 60.58 | 60.68 | 653,184 | +0.59(+0.98%) |
Jan 23, 2024 | 59.54 | 60.09 | 59.43 | 60.09 | 1,597,131 | -0.23(-0.38%) |
Jan 22, 2024 | 60.19 | 60.47 | 60.05 | 60.32 | 289,387 | -0.26(-0.43%) |
Jan 19, 2024 | 60.54 | 60.71 | 60.23 | 60.58 | 115,146 | -0.18(-0.30%) |
Jan 18, 2024 | 60.61 | 60.80 | 60.38 | 60.76 | 114,252 | -0.75(-1.23%) |
Jan 17, 2024 | 60.88 | 61.61 | 60.80 | 61.51 | 114,850 | +0.92(+1.53%) |
Jan 16, 2024 | 60.82 | 61.02 | 60.46 | 60.59 | 512,882 | -1.11(-1.80%) |
Jan 12, 2024 | 61.64 | 61.81 | 61.56 | 61.70 | 630,653 | +1.40(+2.32%) |
Jan 11, 2024 | 60.47 | 60.58 | 60.06 | 60.30 | 397,838 | +0.45(+0.75%) |
Jan 10, 2024 | 59.78 | 60.14 | 59.65 | 59.85 | 247,858 | +0.80(+1.35%) |
Jan 09, 2024 | 59.85 | 59.86 | 58.91 | 59.05 | 113,688 | -0.29(-0.49%) |
Jan 08, 2024 | 59.69 | 59.69 | 59.20 | 59.34 | 286,367 | -0.32(-0.54%) |
Jan 05, 2024 | 59.39 | 59.83 | 59.29 | 59.66 | 387,961 | -0.08(-0.13%) |
Jan 04, 2024 | 59.19 | 59.97 | 59.12 | 59.74 | 164,059 | +1.20(+2.04%) |
Jan 03, 2024 | 57.91 | 58.63 | 57.88 | 58.55 | 285,281 | +1.30(+2.26%) |