Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 68.13 | 68.18 | 68.06 | 68.10 | 40,997 | -0.08(-0.12%) |
Mar 27, 2024 | 68.13 | 68.19 | 68.03 | 68.18 | 34,340 | +0.24(+0.35%) |
Mar 26, 2024 | 67.86 | 67.97 | 67.85 | 67.94 | 63,010 | +0.05(+0.07%) |
Mar 25, 2024 | 68.00 | 68.00 | 67.85 | 67.89 | 86,163 | -0.14(-0.20%) |
Mar 22, 2024 | 68.05 | 68.09 | 68.01 | 68.03 | 63,679 | +0.22(+0.32%) |
Mar 21, 2024 | 67.88 | 67.88 | 67.77 | 67.81 | 243,049 | +0.02(+0.03%) |
Mar 20, 2024 | 67.67 | 67.80 | 67.60 | 67.79 | 79,963 | +0.15(+0.22%) |
Mar 19, 2024 | 67.58 | 67.67 | 67.58 | 67.65 | 97,960 | +0.11(+0.16%) |
Mar 18, 2024 | 67.57 | 67.57 | 67.50 | 67.54 | 52,778 | -0.06(-0.09%) |
Mar 15, 2024 | 67.60 | 67.63 | 67.56 | 67.60 | 56,868 | +0.00(+0.00%) |
Mar 14, 2024 | 67.81 | 67.81 | 67.59 | 67.60 | 95,374 | -0.33(-0.49%) |
Mar 13, 2024 | 67.97 | 67.99 | 67.90 | 67.93 | 90,571 | -0.06(-0.09%) |
Mar 12, 2024 | 68.07 | 68.07 | 67.95 | 67.99 | 75,101 | -0.13(-0.19%) |
Mar 11, 2024 | 68.11 | 68.19 | 68.07 | 68.12 | 52,376 | -0.05(-0.07%) |
Mar 08, 2024 | 68.15 | 68.23 | 68.13 | 68.17 | 47,109 | +0.06(+0.09%) |
Mar 07, 2024 | 68.17 | 68.17 | 68.02 | 68.11 | 46,804 | +0.09(+0.13%) |
Mar 06, 2024 | 67.89 | 68.08 | 67.89 | 68.02 | 123,379 | +0.10(+0.15%) |
Mar 05, 2024 | 67.89 | 67.92 | 67.81 | 67.92 | 38,852 | +0.37(+0.54%) |
Mar 04, 2024 | 67.53 | 67.58 | 67.50 | 67.56 | 67,564 | -0.11(-0.16%) |
Mar 01, 2024 | 67.34 | 67.69 | 67.29 | 67.67 | 33,110 | +0.22(+0.33%) |
Feb 29, 2024 | 67.42 | 67.53 | 67.37 | 67.44 | 63,269 | +0.09(+0.13%) |
Feb 28, 2024 | 67.28 | 67.36 | 67.23 | 67.35 | 47,260 | +0.12(+0.18%) |
Feb 27, 2024 | 67.27 | 67.34 | 67.22 | 67.23 | 32,810 | -0.09(-0.13%) |
Feb 26, 2024 | 67.47 | 67.47 | 67.26 | 67.32 | 27,723 | -0.14(-0.21%) |
Feb 23, 2024 | 67.18 | 67.50 | 67.18 | 67.46 | 62,708 | +0.25(+0.37%) |
Feb 22, 2024 | 67.30 | 67.30 | 67.16 | 67.21 | 130,126 | +0.09(+0.13%) |
Feb 21, 2024 | 67.33 | 67.37 | 67.11 | 67.12 | 42,976 | -0.22(-0.32%) |
Feb 20, 2024 | 67.43 | 67.49 | 67.33 | 67.34 | 95,834 | +0.07(+0.10%) |
Feb 16, 2024 | 67.28 | 67.29 | 67.20 | 67.27 | 55,111 | -0.22(-0.32%) |
Feb 15, 2024 | 67.51 | 67.59 | 67.40 | 67.49 | 103,579 | +0.07(+0.10%) |
Feb 14, 2024 | 67.16 | 67.44 | 67.16 | 67.42 | 59,823 | +0.38(+0.56%) |
Feb 13, 2024 | 67.29 | 67.29 | 67.04 | 67.04 | 38,018 | -0.46(-0.67%) |
Feb 12, 2024 | 67.54 | 67.55 | 67.43 | 67.50 | 42,588 | +0.04(+0.06%) |
Feb 09, 2024 | 67.34 | 67.46 | 67.34 | 67.46 | 34,756 | -0.01(-0.01%) |
Feb 08, 2024 | 67.59 | 67.59 | 67.43 | 67.47 | 73,691 | -0.17(-0.25%) |
Feb 07, 2024 | 67.60 | 67.81 | 67.60 | 67.64 | 62,118 | -0.12(-0.18%) |
Feb 06, 2024 | 67.58 | 67.80 | 67.55 | 67.76 | 32,287 | +0.25(+0.37%) |
Feb 05, 2024 | 67.62 | 67.62 | 67.43 | 67.51 | 75,663 | -0.43(-0.63%) |
Feb 02, 2024 | 67.99 | 68.02 | 67.83 | 67.94 | 52,401 | -0.47(-0.68%) |
Feb 01, 2024 | 68.33 | 68.48 | 68.25 | 68.40 | 61,782 | +0.35(+0.51%) |
Jan 31, 2024 | 67.98 | 68.18 | 67.98 | 68.05 | 36,275 | +0.21(+0.30%) |
Jan 30, 2024 | 67.88 | 67.88 | 67.65 | 67.85 | 41,282 | +0.05(+0.07%) |
Jan 29, 2024 | 67.64 | 67.80 | 67.64 | 67.80 | 67,378 | +0.27(+0.39%) |
Jan 26, 2024 | 67.63 | 67.63 | 67.49 | 67.53 | 71,465 | -0.10(-0.15%) |
Jan 25, 2024 | 67.62 | 67.63 | 67.51 | 67.63 | 55,427 | +0.31(+0.45%) |
Jan 24, 2024 | 67.69 | 67.69 | 67.28 | 67.32 | 127,522 | -0.15(-0.22%) |
Jan 23, 2024 | 67.56 | 67.56 | 67.42 | 67.47 | 46,428 | -0.17(-0.25%) |
Jan 22, 2024 | 67.73 | 67.75 | 67.61 | 67.64 | 31,669 | +0.10(+0.15%) |
Jan 19, 2024 | 67.43 | 67.54 | 67.39 | 67.54 | 67,994 | +0.08(+0.11%) |
Jan 18, 2024 | 67.62 | 67.62 | 67.44 | 67.46 | 27,468 | -0.10(-0.15%) |
Jan 17, 2024 | 67.67 | 67.67 | 67.50 | 67.56 | 28,773 | -0.20(-0.29%) |
Jan 16, 2024 | 68.01 | 68.01 | 67.69 | 67.76 | 121,108 | -0.38(-0.55%) |
Jan 12, 2024 | 68.12 | 68.23 | 68.08 | 68.13 | 31,504 | +0.10(+0.15%) |
Jan 11, 2024 | 67.89 | 68.05 | 67.78 | 68.03 | 27,201 | +0.27(+0.39%) |
Jan 10, 2024 | 67.98 | 67.99 | 67.74 | 67.77 | 39,917 | -0.10(-0.15%) |
Jan 09, 2024 | 67.83 | 67.92 | 67.81 | 67.87 | 38,601 | +0.02(+0.03%) |
Jan 08, 2024 | 67.65 | 67.97 | 67.65 | 67.85 | 104,802 | +0.15(+0.22%) |
Jan 05, 2024 | 67.70 | 67.98 | 67.66 | 67.70 | 42,474 | -0.14(-0.20%) |
Jan 04, 2024 | 67.82 | 67.94 | 67.81 | 67.84 | 28,922 | -0.40(-0.58%) |
Jan 03, 2024 | 67.99 | 68.24 | 67.89 | 68.23 | 81,087 | +0.12(+0.17%) |