Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 67.64 | 67.82 | 67.82 | 67.75 | 671,154 | +0.21(+0.31%) |
Mar 27, 2024 | 67.42 | 67.56 | 67.33 | 67.54 | 885,440 | +0.02(+0.03%) |
Mar 26, 2024 | 67.77 | 67.80 | 67.51 | 67.52 | 768,335 | -0.04(-0.06%) |
Mar 25, 2024 | 67.47 | 67.64 | 67.40 | 67.56 | 783,630 | +0.10(+0.15%) |
Mar 22, 2024 | 67.56 | 67.59 | 67.39 | 67.46 | 310,611 | -0.47(-0.69%) |
Mar 21, 2024 | 68.31 | 68.37 | 67.93 | 67.93 | 437,083 | +0.10(+0.15%) |
Mar 20, 2024 | 67.50 | 67.89 | 67.21 | 67.83 | 434,577 | +0.62(+0.92%) |
Mar 19, 2024 | 67.04 | 67.28 | 66.83 | 67.21 | 231,848 | -0.44(-0.65%) |
Mar 18, 2024 | 67.84 | 67.99 | 67.59 | 67.65 | 399,764 | +0.16(+0.24%) |
Mar 15, 2024 | 67.72 | 67.75 | 67.42 | 67.49 | 713,265 | -0.48(-0.71%) |
Mar 14, 2024 | 68.38 | 68.46 | 67.79 | 67.97 | 392,349 | -0.38(-0.56%) |
Mar 13, 2024 | 68.34 | 68.61 | 68.25 | 68.35 | 442,751 | -0.31(-0.45%) |
Mar 12, 2024 | 68.44 | 68.73 | 68.21 | 68.66 | 1,757,535 | +0.84(+1.24%) |
Mar 11, 2024 | 67.75 | 68.09 | 67.73 | 67.82 | 561,403 | +0.25(+0.37%) |
Mar 08, 2024 | 67.90 | 68.12 | 67.50 | 67.57 | 1,185,638 | +0.05(+0.07%) |
Mar 07, 2024 | 67.14 | 67.56 | 67.07 | 67.52 | 680,424 | +0.43(+0.64%) |
Mar 06, 2024 | 67.06 | 67.34 | 66.98 | 67.09 | 749,803 | +1.07(+1.62%) |
Mar 05, 2024 | 66.32 | 66.48 | 65.91 | 66.02 | 781,719 | -0.61(-0.92%) |
Mar 04, 2024 | 66.93 | 66.94 | 66.60 | 66.63 | 900,158 | -0.12(-0.18%) |
Mar 01, 2024 | 66.39 | 66.89 | 66.28 | 66.75 | 647,630 | +0.89(+1.35%) |
Feb 29, 2024 | 66.19 | 66.29 | 65.78 | 65.86 | 1,137,788 | +0.09(+0.14%) |
Feb 28, 2024 | 66.11 | 66.11 | 65.67 | 65.77 | 616,991 | -0.90(-1.35%) |
Feb 27, 2024 | 66.70 | 66.79 | 66.63 | 66.67 | 689,079 | +0.08(+0.12%) |
Feb 26, 2024 | 66.60 | 66.72 | 66.52 | 66.59 | 431,464 | -0.38(-0.57%) |
Feb 23, 2024 | 66.92 | 67.09 | 66.71 | 66.97 | 270,646 | +0.03(+0.04%) |
Feb 22, 2024 | 66.78 | 66.98 | 66.62 | 66.94 | 741,201 | +0.79(+1.19%) |
Feb 21, 2024 | 66.11 | 66.34 | 65.96 | 66.15 | 592,281 | +0.23(+0.35%) |
Feb 20, 2024 | 66.07 | 66.30 | 65.77 | 65.92 | 782,373 | +0.06(+0.09%) |
Feb 16, 2024 | 65.89 | 66.11 | 65.85 | 65.86 | 585,980 | +0.25(+0.38%) |
Feb 15, 2024 | 65.31 | 65.62 | 65.31 | 65.61 | 388,344 | +0.29(+0.44%) |
Feb 14, 2024 | 65.11 | 65.42 | 65.01 | 65.32 | 669,668 | +1.01(+1.57%) |
Feb 13, 2024 | 64.72 | 65.08 | 64.08 | 64.31 | 1,314,660 | -1.35(-2.06%) |
Feb 12, 2024 | 65.25 | 66.06 | 65.25 | 65.66 | 1,088,893 | +0.53(+0.81%) |
Feb 09, 2024 | 64.88 | 65.23 | 64.50 | 65.13 | 595,727 | +0.33(+0.51%) |
Feb 08, 2024 | 64.80 | 64.92 | 64.62 | 64.80 | 673,723 | -0.34(-0.52%) |
Feb 07, 2024 | 65.08 | 65.31 | 64.96 | 65.14 | 370,052 | +0.00(+0.00%) |
Feb 06, 2024 | 64.57 | 65.15 | 64.52 | 65.14 | 553,708 | +1.64(+2.58%) |
Feb 05, 2024 | 63.31 | 63.70 | 63.16 | 63.50 | 495,499 | +0.11(+0.17%) |
Feb 02, 2024 | 63.34 | 63.51 | 63.15 | 63.39 | 2,444,016 | -0.25(-0.39%) |
Feb 01, 2024 | 63.63 | 63.69 | 63.29 | 63.64 | 1,306,436 | +0.59(+0.94%) |
Jan 31, 2024 | 63.12 | 63.63 | 62.92 | 63.05 | 995,603 | -0.42(-0.66%) |
Jan 30, 2024 | 63.36 | 63.52 | 63.22 | 63.47 | 1,290,331 | -0.61(-0.95%) |
Jan 29, 2024 | 64.14 | 64.31 | 63.72 | 64.08 | 789,469 | +0.04(+0.06%) |
Jan 26, 2024 | 63.98 | 64.24 | 63.93 | 64.04 | 338,198 | +0.00(+0.00%) |
Jan 25, 2024 | 64.22 | 64.38 | 63.89 | 64.04 | 1,098,411 | +0.01(+0.02%) |
Jan 24, 2024 | 64.26 | 64.45 | 63.95 | 64.03 | 1,333,245 | +0.92(+1.46%) |
Jan 23, 2024 | 62.74 | 63.20 | 62.64 | 63.11 | 815,975 | +0.62(+0.99%) |
Jan 22, 2024 | 62.22 | 62.61 | 62.17 | 62.49 | 515,141 | -0.68(-1.08%) |
Jan 19, 2024 | 62.70 | 63.23 | 62.38 | 63.17 | 646,351 | +0.76(+1.22%) |
Jan 18, 2024 | 62.27 | 62.47 | 62.15 | 62.41 | 748,663 | +0.63(+1.02%) |
Jan 17, 2024 | 61.39 | 61.82 | 61.30 | 61.78 | 896,786 | -1.08(-1.72%) |
Jan 16, 2024 | 63.40 | 63.40 | 62.80 | 62.86 | 546,629 | -1.68(-2.60%) |
Jan 12, 2024 | 64.90 | 64.98 | 64.44 | 64.54 | 1,021,246 | +0.24(+0.37%) |
Jan 11, 2024 | 64.15 | 64.34 | 63.78 | 64.30 | 2,158,629 | +0.42(+0.66%) |
Jan 10, 2024 | 63.99 | 63.99 | 63.71 | 63.88 | 830,675 | -0.12(-0.19%) |
Jan 09, 2024 | 64.02 | 64.11 | 63.83 | 64.00 | 515,302 | -0.93(-1.43%) |
Jan 08, 2024 | 64.30 | 64.96 | 64.02 | 64.93 | 1,452,409 | +0.11(+0.17%) |
Jan 05, 2024 | 64.95 | 65.31 | 64.77 | 64.82 | 585,257 | -0.02(-0.03%) |
Jan 04, 2024 | 65.10 | 65.22 | 64.83 | 64.84 | 963,418 | -0.38(-0.58%) |
Jan 03, 2024 | 64.91 | 65.36 | 64.78 | 65.22 | 423,941 | -0.22(-0.34%) |