Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 66.35 | 66.54 | 65.71 | 65.95 | 741,382 | -0.39(-0.59%) |
Mar 27, 2024 | 65.66 | 66.39 | 65.21 | 66.34 | 283,914 | +1.29(+1.98%) |
Mar 26, 2024 | 64.80 | 65.86 | 64.51 | 65.05 | 393,258 | +0.98(+1.53%) |
Mar 25, 2024 | 64.00 | 64.71 | 63.88 | 64.07 | 387,865 | +0.08(+0.13%) |
Mar 22, 2024 | 64.49 | 64.70 | 63.54 | 63.99 | 569,514 | -0.59(-0.91%) |
Mar 21, 2024 | 63.46 | 65.10 | 63.09 | 64.58 | 325,296 | +1.58(+2.51%) |
Mar 20, 2024 | 62.53 | 63.52 | 62.00 | 63.00 | 428,952 | +0.98(+1.58%) |
Mar 19, 2024 | 61.34 | 62.60 | 61.24 | 62.02 | 326,785 | +0.57(+0.93%) |
Mar 18, 2024 | 61.94 | 62.20 | 61.31 | 61.45 | 345,224 | -0.55(-0.89%) |
Mar 15, 2024 | 62.15 | 62.84 | 61.56 | 62.00 | 1,405,869 | -0.02(-0.03%) |
Mar 14, 2024 | 62.51 | 62.62 | 61.45 | 62.02 | 279,220 | -0.57(-0.91%) |
Mar 13, 2024 | 62.10 | 63.50 | 62.10 | 62.59 | 277,673 | +0.30(+0.48%) |
Mar 12, 2024 | 62.96 | 62.96 | 61.69 | 62.29 | 271,588 | -0.75(-1.19%) |
Mar 11, 2024 | 64.13 | 64.45 | 62.67 | 63.04 | 245,297 | -1.19(-1.85%) |
Mar 08, 2024 | 64.69 | 65.63 | 63.62 | 64.23 | 228,069 | +0.19(+0.30%) |
Mar 07, 2024 | 64.49 | 65.00 | 63.78 | 64.04 | 296,341 | -0.24(-0.38%) |
Mar 06, 2024 | 64.79 | 64.83 | 64.01 | 64.28 | 299,303 | -0.12(-0.19%) |
Mar 05, 2024 | 65.16 | 65.90 | 64.39 | 64.40 | 412,023 | -1.43(-2.16%) |
Mar 04, 2024 | 65.28 | 65.87 | 64.54 | 65.83 | 468,928 | +0.55(+0.84%) |
Mar 01, 2024 | 65.42 | 65.93 | 63.92 | 65.28 | 412,250 | +1.08(+1.68%) |
Feb 29, 2024 | 66.86 | 67.68 | 63.25 | 64.21 | 696,674 | -4.72(-6.85%) |
Feb 28, 2024 | 68.03 | 68.93 | 67.57 | 68.93 | 333,620 | +0.08(+0.12%) |
Feb 27, 2024 | 69.39 | 69.68 | 68.68 | 68.85 | 230,264 | -0.09(-0.13%) |
Feb 26, 2024 | 69.01 | 69.60 | 68.51 | 68.94 | 247,405 | -0.29(-0.42%) |
Feb 23, 2024 | 69.21 | 69.87 | 68.61 | 69.23 | 275,164 | +0.43(+0.62%) |
Feb 22, 2024 | 67.80 | 68.84 | 67.59 | 68.80 | 306,749 | +0.84(+1.23%) |
Feb 21, 2024 | 67.25 | 68.14 | 67.17 | 67.96 | 261,180 | +0.68(+1.01%) |
Feb 20, 2024 | 65.92 | 67.29 | 65.92 | 67.28 | 351,503 | +0.53(+0.79%) |
Feb 16, 2024 | 65.70 | 67.04 | 65.50 | 66.76 | 327,738 | +0.21(+0.31%) |
Feb 15, 2024 | 67.23 | 67.75 | 66.37 | 66.55 | 300,137 | -0.44(-0.65%) |
Feb 14, 2024 | 66.16 | 67.56 | 65.69 | 66.99 | 345,947 | +2.00(+3.08%) |
Feb 13, 2024 | 65.44 | 66.13 | 64.72 | 64.98 | 372,430 | -3.94(-5.71%) |
Feb 12, 2024 | 66.55 | 69.11 | 66.55 | 68.92 | 520,541 | +2.43(+3.66%) |
Feb 09, 2024 | 65.60 | 66.99 | 65.31 | 66.49 | 242,503 | +1.06(+1.61%) |
Feb 08, 2024 | 64.43 | 65.53 | 64.14 | 65.43 | 266,507 | +1.33(+2.07%) |
Feb 07, 2024 | 63.62 | 64.37 | 63.44 | 64.11 | 278,183 | +0.49(+0.77%) |
Feb 06, 2024 | 63.49 | 64.12 | 63.23 | 63.62 | 225,462 | +0.05(+0.08%) |
Feb 05, 2024 | 63.66 | 64.09 | 62.79 | 63.57 | 231,134 | -0.90(-1.39%) |
Feb 02, 2024 | 63.11 | 64.78 | 62.83 | 64.46 | 267,261 | +0.41(+0.64%) |
Feb 01, 2024 | 63.70 | 64.30 | 62.64 | 64.06 | 333,764 | +0.93(+1.47%) |
Jan 31, 2024 | 64.60 | 65.26 | 62.85 | 63.13 | 311,887 | -1.71(-2.64%) |
Jan 30, 2024 | 65.20 | 65.61 | 64.56 | 64.84 | 336,944 | -0.88(-1.33%) |
Jan 29, 2024 | 65.20 | 66.00 | 64.94 | 65.72 | 374,171 | +0.32(+0.49%) |
Jan 26, 2024 | 65.96 | 66.32 | 65.32 | 65.40 | 346,438 | +0.06(+0.09%) |
Jan 25, 2024 | 66.38 | 66.58 | 64.99 | 65.34 | 337,509 | -0.46(-0.70%) |
Jan 24, 2024 | 67.02 | 67.50 | 65.70 | 65.80 | 309,906 | -0.75(-1.12%) |
Jan 23, 2024 | 67.40 | 67.40 | 65.95 | 66.55 | 260,244 | -0.19(-0.28%) |
Jan 22, 2024 | 65.85 | 66.90 | 65.83 | 66.74 | 296,931 | +1.76(+2.72%) |
Jan 19, 2024 | 63.51 | 65.18 | 63.19 | 64.97 | 363,051 | +1.69(+2.68%) |
Jan 18, 2024 | 62.33 | 63.36 | 61.69 | 63.28 | 191,169 | +1.50(+2.44%) |
Jan 17, 2024 | 61.86 | 62.44 | 61.46 | 61.77 | 229,029 | -0.54(-0.86%) |
Jan 16, 2024 | 62.26 | 62.91 | 61.77 | 62.31 | 291,015 | -0.58(-0.92%) |
Jan 12, 2024 | 63.40 | 64.76 | 62.18 | 62.89 | 208,753 | +1.00(+1.61%) |
Jan 11, 2024 | 61.79 | 62.13 | 61.04 | 61.89 | 155,033 | -0.14(-0.22%) |
Jan 10, 2024 | 61.60 | 62.25 | 61.26 | 62.03 | 153,813 | +0.35(+0.57%) |
Jan 09, 2024 | 61.43 | 61.74 | 60.92 | 61.68 | 194,662 | -0.64(-1.02%) |
Jan 08, 2024 | 60.80 | 62.66 | 60.50 | 62.32 | 374,216 | +1.43(+2.34%) |
Jan 05, 2024 | 60.59 | 61.92 | 60.59 | 60.90 | 204,117 | -0.02(-0.03%) |
Jan 04, 2024 | 61.07 | 61.87 | 60.61 | 60.92 | 206,733 | -0.52(-0.84%) |
Jan 03, 2024 | 62.03 | 62.98 | 61.20 | 61.43 | 363,921 | -2.07(-3.26%) |