Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 70.59 | 71.15 | 70.43 | 70.55 | 3,904,299 | -0.04(-0.06%) |
Mar 27, 2024 | 70.03 | 70.61 | 69.13 | 70.59 | 5,096,795 | +1.75(+2.54%) |
Mar 26, 2024 | 69.94 | 70.07 | 68.77 | 68.84 | 7,727,614 | -0.58(-0.84%) |
Mar 25, 2024 | 69.38 | 69.83 | 69.30 | 69.42 | 8,507,010 | -0.59(-0.84%) |
Mar 22, 2024 | 70.33 | 70.54 | 69.88 | 70.01 | 3,529,043 | -0.33(-0.47%) |
Mar 21, 2024 | 70.88 | 71.16 | 70.28 | 70.34 | 5,462,652 | +0.59(+0.85%) |
Mar 20, 2024 | 67.94 | 69.83 | 67.64 | 69.75 | 5,910,843 | +1.71(+2.51%) |
Mar 19, 2024 | 66.67 | 68.14 | 66.25 | 68.04 | 5,566,572 | +1.12(+1.67%) |
Mar 18, 2024 | 67.36 | 67.95 | 66.74 | 66.92 | 9,721,691 | +1.18(+1.79%) |
Mar 15, 2024 | 65.97 | 66.53 | 65.22 | 65.74 | 6,360,049 | -1.46(-2.17%) |
Mar 14, 2024 | 68.02 | 68.06 | 65.97 | 67.20 | 6,765,609 | -0.47(-0.69%) |
Mar 13, 2024 | 68.12 | 68.20 | 67.10 | 67.67 | 5,114,929 | -0.36(-0.53%) |
Mar 12, 2024 | 66.74 | 68.25 | 65.73 | 68.03 | 8,309,204 | +2.11(+3.20%) |
Mar 11, 2024 | 65.60 | 66.14 | 64.84 | 65.92 | 8,879,243 | -0.22(-0.33%) |
Mar 08, 2024 | 67.62 | 68.69 | 65.89 | 66.14 | 11,477,567 | -1.25(-1.85%) |
Mar 07, 2024 | 66.69 | 67.78 | 66.34 | 67.39 | 5,940,245 | +1.90(+2.90%) |
Mar 06, 2024 | 65.79 | 66.36 | 64.97 | 65.49 | 6,755,967 | +1.00(+1.55%) |
Mar 05, 2024 | 65.71 | 65.89 | 63.63 | 64.49 | 6,003,368 | -2.02(-3.04%) |
Mar 04, 2024 | 66.42 | 67.28 | 66.42 | 66.51 | 3,598,485 | -0.26(-0.39%) |
Mar 01, 2024 | 65.29 | 66.95 | 65.14 | 66.77 | 6,462,018 | +1.83(+2.82%) |
Feb 29, 2024 | 64.98 | 65.59 | 63.93 | 64.94 | 6,824,512 | +0.63(+0.98%) |
Feb 28, 2024 | 63.99 | 64.58 | 63.86 | 64.31 | 3,895,759 | -0.31(-0.48%) |
Feb 27, 2024 | 64.55 | 64.71 | 63.80 | 64.62 | 4,052,009 | +0.32(+0.50%) |
Feb 26, 2024 | 65.17 | 65.34 | 64.25 | 64.30 | 4,157,297 | -0.72(-1.11%) |
Feb 23, 2024 | 65.56 | 65.91 | 64.75 | 65.02 | 5,784,298 | +0.08(+0.12%) |
Feb 22, 2024 | 63.61 | 65.28 | 63.27 | 64.94 | 7,276,112 | +3.77(+6.16%) |
Feb 21, 2024 | 60.51 | 61.24 | 59.83 | 61.17 | 5,508,263 | +0.14(+0.23%) |
Feb 20, 2024 | 61.42 | 61.66 | 60.18 | 61.03 | 6,438,391 | -1.04(-1.68%) |
Feb 16, 2024 | 62.94 | 63.36 | 61.81 | 62.07 | 6,962,139 | -0.97(-1.54%) |
Feb 15, 2024 | 62.06 | 63.13 | 61.85 | 63.04 | 7,427,067 | +1.17(+1.89%) |
Feb 14, 2024 | 61.24 | 62.05 | 60.35 | 61.87 | 6,317,605 | +1.59(+2.64%) |
Feb 13, 2024 | 60.40 | 60.91 | 58.99 | 60.28 | 8,752,471 | -2.57(-4.09%) |
Feb 12, 2024 | 62.96 | 63.81 | 62.60 | 62.85 | 4,887,466 | -0.12(-0.19%) |
Feb 09, 2024 | 62.11 | 63.14 | 61.98 | 62.97 | 5,296,023 | +1.02(+1.65%) |
Feb 08, 2024 | 61.86 | 62.07 | 61.54 | 61.95 | 3,954,015 | +0.07(+0.11%) |
Feb 07, 2024 | 61.24 | 62.06 | 60.91 | 61.88 | 4,695,998 | +1.48(+2.45%) |
Feb 06, 2024 | 60.26 | 60.54 | 59.71 | 60.40 | 4,841,240 | +0.49(+0.82%) |
Feb 05, 2024 | 60.34 | 60.51 | 59.07 | 59.91 | 9,534,572 | -0.68(-1.12%) |
Feb 02, 2024 | 58.92 | 61.21 | 58.79 | 60.59 | 8,400,230 | +1.82(+3.10%) |
Feb 01, 2024 | 57.14 | 58.78 | 56.87 | 58.77 | 9,085,680 | +2.14(+3.78%) |
Jan 31, 2024 | 58.70 | 58.85 | 56.59 | 56.63 | 13,099,154 | -2.90(-4.87%) |
Jan 30, 2024 | 59.42 | 59.80 | 59.24 | 59.53 | 4,918,886 | -0.19(-0.32%) |
Jan 29, 2024 | 58.42 | 59.75 | 58.23 | 59.72 | 5,903,382 | +1.36(+2.33%) |
Jan 26, 2024 | 58.40 | 58.95 | 58.03 | 58.36 | 9,360,216 | -0.24(-0.41%) |
Jan 25, 2024 | 58.43 | 58.67 | 57.65 | 58.60 | 4,911,847 | +0.92(+1.60%) |
Jan 24, 2024 | 58.54 | 58.90 | 57.57 | 57.68 | 6,099,511 | +0.16(+0.28%) |
Jan 23, 2024 | 57.25 | 57.62 | 56.84 | 57.52 | 4,296,943 | +0.47(+0.82%) |
Jan 22, 2024 | 57.27 | 57.68 | 56.82 | 57.05 | 8,878,140 | +0.32(+0.56%) |
Jan 19, 2024 | 55.06 | 56.81 | 54.83 | 56.73 | 7,730,554 | +2.05(+3.75%) |
Jan 18, 2024 | 53.83 | 54.87 | 53.31 | 54.68 | 7,093,658 | +1.38(+2.59%) |
Jan 17, 2024 | 53.17 | 53.49 | 52.50 | 53.30 | 5,782,108 | -0.96(-1.77%) |
Jan 16, 2024 | 54.36 | 54.83 | 53.61 | 54.26 | 9,827,649 | -0.61(-1.11%) |
Jan 12, 2024 | 55.26 | 55.53 | 54.37 | 54.87 | 5,725,164 | +0.08(+0.15%) |
Jan 11, 2024 | 55.20 | 55.39 | 53.36 | 54.79 | 9,977,135 | -0.14(-0.25%) |
Jan 10, 2024 | 54.10 | 55.22 | 54.01 | 54.93 | 5,328,272 | +0.93(+1.72%) |
Jan 09, 2024 | 53.36 | 54.38 | 53.17 | 54.00 | 10,029,382 | -0.27(-0.50%) |
Jan 08, 2024 | 52.23 | 54.34 | 52.20 | 54.27 | 6,612,583 | +2.17(+4.17%) |
Jan 05, 2024 | 51.92 | 52.91 | 51.59 | 52.10 | 7,855,523 | +0.20(+0.39%) |
Jan 04, 2024 | 52.23 | 53.12 | 51.81 | 51.90 | 5,484,380 | -0.55(-1.05%) |
Jan 03, 2024 | 53.01 | 53.27 | 52.25 | 52.45 | 7,287,408 | -1.30(-2.42%) |