Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 62.90 | 62.96 | 62.94 | 62.91 | 1,467,274 | +0.04(+0.06%) |
Mar 27, 2024 | 62.87 | 62.94 | 62.87 | 62.87 | 1,019,746 | +0.04(+0.06%) |
Mar 26, 2024 | 62.86 | 62.89 | 62.83 | 62.83 | 958,468 | +0.02(+0.03%) |
Mar 25, 2024 | 62.87 | 62.89 | 62.81 | 62.81 | 994,114 | -0.04(-0.06%) |
Mar 22, 2024 | 62.86 | 62.94 | 62.84 | 62.85 | 1,549,541 | -0.02(-0.03%) |
Mar 21, 2024 | 62.84 | 62.88 | 62.80 | 62.87 | 1,512,277 | +0.07(+0.11%) |
Mar 20, 2024 | 62.82 | 62.88 | 62.76 | 62.80 | 1,717,632 | -0.01(-0.02%) |
Mar 19, 2024 | 62.76 | 62.93 | 62.74 | 62.81 | 1,837,300 | +0.05(+0.08%) |
Mar 18, 2024 | 62.75 | 62.81 | 62.72 | 62.76 | 1,708,326 | +0.14(+0.22%) |
Mar 15, 2024 | 62.70 | 62.81 | 62.62 | 62.62 | 4,608,524 | -0.12(-0.19%) |
Mar 14, 2024 | 62.79 | 62.84 | 62.70 | 62.74 | 1,581,407 | -0.03(-0.05%) |
Mar 13, 2024 | 62.72 | 62.90 | 62.72 | 62.77 | 1,629,337 | +0.07(+0.11%) |
Mar 12, 2024 | 62.71 | 62.76 | 62.69 | 62.70 | 1,278,930 | +0.02(+0.03%) |
Mar 11, 2024 | 62.71 | 62.74 | 62.68 | 62.68 | 1,554,785 | +0.00(+0.00%) |
Mar 08, 2024 | 62.75 | 62.80 | 62.68 | 62.68 | 1,827,947 | +0.01(+0.02%) |
Mar 07, 2024 | 62.76 | 62.82 | 62.66 | 62.67 | 1,546,259 | -0.03(-0.05%) |
Mar 06, 2024 | 62.71 | 62.78 | 62.68 | 62.70 | 1,649,367 | +0.00(+0.00%) |
Mar 05, 2024 | 62.74 | 62.81 | 62.66 | 62.70 | 1,396,978 | -0.05(-0.08%) |
Mar 04, 2024 | 62.75 | 62.84 | 62.70 | 62.75 | 1,220,564 | +0.05(+0.08%) |
Mar 01, 2024 | 62.69 | 62.80 | 62.62 | 62.70 | 1,122,312 | +0.00(+0.00%) |
Feb 29, 2024 | 62.64 | 62.74 | 62.64 | 62.70 | 1,529,163 | +0.16(+0.26%) |
Feb 28, 2024 | 62.60 | 62.68 | 62.54 | 62.54 | 1,014,956 | -0.12(-0.19%) |
Feb 27, 2024 | 62.63 | 62.68 | 62.53 | 62.66 | 793,338 | +0.09(+0.14%) |
Feb 26, 2024 | 62.52 | 62.68 | 62.49 | 62.57 | 1,107,853 | +0.07(+0.11%) |
Feb 23, 2024 | 62.50 | 62.60 | 62.47 | 62.50 | 1,094,657 | +0.00(+0.00%) |
Feb 22, 2024 | 62.49 | 62.66 | 62.42 | 62.50 | 1,170,348 | +0.01(+0.02%) |
Feb 21, 2024 | 62.42 | 62.50 | 62.38 | 62.49 | 1,406,869 | +0.11(+0.18%) |
Feb 20, 2024 | 62.25 | 62.46 | 62.21 | 62.38 | 996,206 | +0.16(+0.26%) |
Feb 16, 2024 | 62.38 | 62.44 | 62.21 | 62.22 | 1,207,845 | -0.20(-0.32%) |
Feb 15, 2024 | 62.26 | 62.45 | 62.15 | 62.42 | 1,414,793 | +0.21(+0.34%) |
Feb 14, 2024 | 62.29 | 62.42 | 62.11 | 62.21 | 1,755,056 | +0.14(+0.23%) |
Feb 13, 2024 | 62.20 | 62.35 | 62.06 | 62.07 | 2,022,377 | -0.21(-0.34%) |
Feb 12, 2024 | 62.47 | 62.51 | 62.28 | 62.28 | 1,925,537 | -0.09(-0.14%) |
Feb 09, 2024 | 62.46 | 62.54 | 62.35 | 62.37 | 1,584,033 | -0.03(-0.05%) |
Feb 08, 2024 | 62.39 | 62.45 | 62.18 | 62.40 | 1,436,726 | +0.21(+0.34%) |
Feb 07, 2024 | 62.34 | 62.54 | 62.19 | 62.19 | 2,382,031 | -0.14(-0.22%) |
Feb 06, 2024 | 62.52 | 62.62 | 62.28 | 62.33 | 1,794,952 | +0.04(+0.06%) |
Feb 05, 2024 | 62.15 | 62.41 | 62.12 | 62.29 | 3,149,048 | +0.10(+0.16%) |
Feb 02, 2024 | 62.01 | 62.28 | 61.99 | 62.19 | 3,510,936 | +0.08(+0.13%) |
Feb 01, 2024 | 62.13 | 62.18 | 62.07 | 62.11 | 3,211,338 | +0.08(+0.13%) |
Jan 31, 2024 | 62.08 | 62.18 | 62.03 | 62.03 | 3,568,966 | -0.12(-0.19%) |
Jan 30, 2024 | 62.16 | 62.27 | 62.10 | 62.15 | 2,242,590 | +0.04(+0.06%) |
Jan 29, 2024 | 62.12 | 62.36 | 62.06 | 62.11 | 1,364,717 | +0.02(+0.03%) |
Jan 26, 2024 | 62.10 | 62.23 | 62.03 | 62.09 | 2,589,640 | +0.02(+0.03%) |
Jan 25, 2024 | 62.15 | 62.27 | 61.97 | 62.07 | 3,653,703 | +0.00(+0.00%) |
Jan 24, 2024 | 62.30 | 62.33 | 62.01 | 62.07 | 4,409,703 | -0.18(-0.29%) |
Jan 23, 2024 | 62.31 | 62.32 | 62.01 | 62.25 | 3,657,568 | -0.20(-0.32%) |
Jan 22, 2024 | 62.15 | 62.45 | 62.09 | 62.45 | 3,203,787 | +0.36(+0.57%) |
Jan 19, 2024 | 62.30 | 62.37 | 62.06 | 62.09 | 4,161,290 | -0.20(-0.32%) |
Jan 18, 2024 | 62.09 | 62.45 | 62.00 | 62.29 | 9,054,156 | +9.66(+18.37%) |
Jan 17, 2024 | 52.01 | 52.73 | 51.91 | 52.63 | 346,744 | -0.14(-0.26%) |
Jan 16, 2024 | 52.91 | 53.39 | 52.53 | 52.76 | 397,550 | -0.70(-1.32%) |
Jan 12, 2024 | 54.98 | 54.98 | 53.21 | 53.47 | 338,638 | -1.02(-1.87%) |
Jan 11, 2024 | 53.97 | 54.62 | 53.38 | 54.49 | 362,313 | -0.01(-0.02%) |
Jan 10, 2024 | 54.11 | 54.73 | 54.07 | 54.50 | 342,999 | +0.78(+1.46%) |
Jan 09, 2024 | 53.08 | 53.84 | 52.94 | 53.72 | 316,660 | -0.21(-0.39%) |
Jan 08, 2024 | 53.24 | 54.23 | 53.23 | 53.92 | 442,467 | +0.95(+1.80%) |
Jan 05, 2024 | 52.28 | 53.57 | 52.02 | 52.97 | 334,513 | +0.27(+0.51%) |
Jan 04, 2024 | 52.46 | 53.34 | 52.46 | 52.70 | 328,757 | +0.03(+0.06%) |
Jan 03, 2024 | 53.15 | 53.51 | 52.57 | 52.67 | 391,186 | -1.65(-3.03%) |