Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 61.97 | 62.18 | 61.90 | 61.90 | 219,828 | +0.00(+0.00%) |
Mar 27, 2024 | 61.64 | 61.91 | 61.52 | 61.90 | 87,608 | +0.82(+1.34%) |
Mar 26, 2024 | 60.97 | 61.17 | 60.85 | 61.08 | 114,816 | +0.25(+0.41%) |
Mar 25, 2024 | 61.07 | 61.12 | 60.78 | 60.83 | 90,798 | -0.11(-0.18%) |
Mar 22, 2024 | 61.03 | 61.24 | 60.89 | 60.94 | 82,468 | -0.09(-0.15%) |
Mar 21, 2024 | 61.10 | 61.28 | 60.99 | 61.03 | 103,098 | +0.03(+0.04%) |
Mar 20, 2024 | 61.02 | 61.02 | 60.62 | 61.00 | 106,073 | -0.11(-0.18%) |
Mar 19, 2024 | 60.72 | 61.15 | 60.60 | 61.11 | 99,469 | +0.39(+0.64%) |
Mar 18, 2024 | 60.94 | 61.03 | 60.66 | 60.72 | 123,028 | +0.05(+0.08%) |
Mar 15, 2024 | 60.57 | 60.83 | 60.53 | 60.67 | 190,971 | -0.32(-0.52%) |
Mar 14, 2024 | 61.30 | 61.30 | 60.63 | 60.99 | 124,576 | -0.26(-0.42%) |
Mar 13, 2024 | 61.60 | 61.72 | 61.01 | 61.25 | 371,512 | -0.19(-0.31%) |
Mar 12, 2024 | 61.16 | 61.59 | 61.04 | 61.44 | 210,368 | +0.31(+0.51%) |
Mar 11, 2024 | 61.13 | 61.27 | 60.78 | 61.13 | 129,170 | -0.11(-0.18%) |
Mar 08, 2024 | 61.35 | 61.57 | 61.23 | 61.24 | 116,268 | -0.13(-0.21%) |
Mar 07, 2024 | 61.26 | 61.51 | 61.16 | 61.37 | 87,518 | -243.93(-79.90%) |
Mar 06, 2024 | 303.84 | 306.27 | 303.84 | 305.31 | 68,175 | +2.17(+0.72%) |
Mar 05, 2024 | 305.70 | 305.70 | 302.23 | 303.13 | 21,550 | -2.48(-0.81%) |
Mar 04, 2024 | 306.35 | 306.35 | 304.86 | 305.62 | 27,822 | -0.17(-0.06%) |
Mar 01, 2024 | 302.93 | 306.04 | 302.46 | 305.79 | 56,138 | +3.31(+1.09%) |
Feb 29, 2024 | 305.61 | 305.61 | 302.47 | 302.47 | 52,650 | -2.79(-0.91%) |
Feb 28, 2024 | 306.14 | 306.14 | 304.11 | 305.27 | 22,395 | -1.58(-0.52%) |
Feb 27, 2024 | 307.01 | 307.76 | 306.49 | 306.85 | 19,142 | -0.89(-0.29%) |
Feb 26, 2024 | 309.24 | 309.51 | 307.46 | 307.74 | 29,199 | -1.20(-0.39%) |
Feb 23, 2024 | 308.94 | 309.84 | 308.11 | 308.94 | 419,493 | +1.16(+0.38%) |
Feb 22, 2024 | 304.97 | 308.13 | 303.87 | 307.78 | 26,671 | +4.02(+1.32%) |
Feb 21, 2024 | 301.72 | 303.81 | 301.63 | 303.76 | 40,867 | +0.45(+0.15%) |
Feb 20, 2024 | 304.85 | 305.33 | 302.61 | 303.31 | 25,037 | -1.21(-0.40%) |
Feb 16, 2024 | 304.15 | 306.57 | 303.16 | 304.52 | 16,981 | +1.09(+0.36%) |
Feb 15, 2024 | 301.40 | 303.89 | 301.40 | 303.43 | 18,001 | +2.02(+0.67%) |
Feb 14, 2024 | 300.01 | 301.45 | 299.42 | 301.42 | 19,573 | +2.86(+0.96%) |
Feb 13, 2024 | 299.83 | 301.44 | 296.98 | 298.56 | 25,384 | -2.79(-0.93%) |
Feb 12, 2024 | 300.20 | 301.53 | 299.76 | 301.35 | 14,010 | +0.33(+0.11%) |
Feb 09, 2024 | 300.82 | 301.32 | 300.13 | 301.02 | 21,204 | -0.28(-0.09%) |
Feb 08, 2024 | 300.77 | 301.32 | 299.81 | 301.30 | 42,276 | -0.04(-0.01%) |
Feb 07, 2024 | 301.38 | 302.64 | 301.10 | 301.34 | 38,275 | +0.41(+0.14%) |
Feb 06, 2024 | 299.63 | 301.03 | 298.49 | 300.93 | 33,754 | +3.15(+1.06%) |
Feb 05, 2024 | 297.24 | 299.18 | 297.24 | 297.78 | 21,428 | +1.16(+0.39%) |
Feb 02, 2024 | 296.90 | 297.92 | 295.13 | 296.62 | 290,358 | -0.24(-0.08%) |
Feb 01, 2024 | 293.45 | 296.85 | 292.34 | 296.85 | 51,100 | +3.71(+1.27%) |
Jan 31, 2024 | 295.24 | 295.59 | 293.13 | 293.14 | 39,252 | -0.69(-0.23%) |
Jan 30, 2024 | 293.70 | 294.20 | 292.42 | 293.83 | 22,235 | +0.41(+0.14%) |
Jan 29, 2024 | 291.35 | 293.54 | 291.35 | 293.42 | 57,953 | +2.08(+0.71%) |
Jan 26, 2024 | 291.56 | 291.94 | 290.93 | 291.34 | 45,283 | +1.60(+0.55%) |
Jan 25, 2024 | 289.21 | 289.76 | 287.25 | 289.74 | 47,303 | -0.39(-0.13%) |
Jan 24, 2024 | 293.61 | 294.13 | 290.02 | 290.13 | 35,915 | -2.49(-0.85%) |
Jan 23, 2024 | 292.48 | 292.81 | 290.76 | 292.62 | 42,259 | -0.24(-0.08%) |
Jan 22, 2024 | 292.40 | 293.58 | 291.63 | 292.86 | 32,318 | +1.23(+0.42%) |
Jan 19, 2024 | 291.26 | 292.23 | 290.17 | 291.63 | 29,218 | +0.36(+0.12%) |
Jan 18, 2024 | 289.00 | 291.42 | 287.81 | 291.27 | 42,410 | +0.19(+0.07%) |
Jan 17, 2024 | 290.92 | 292.37 | 290.32 | 291.08 | 76,457 | -0.83(-0.28%) |
Jan 16, 2024 | 292.70 | 293.22 | 291.49 | 291.91 | 36,983 | -1.93(-0.66%) |
Jan 12, 2024 | 293.42 | 295.00 | 292.92 | 293.84 | 27,697 | -0.50(-0.17%) |
Jan 11, 2024 | 294.53 | 294.65 | 292.63 | 294.34 | 42,363 | -0.33(-0.11%) |
Jan 10, 2024 | 293.55 | 294.95 | 292.33 | 294.67 | 230,612 | +1.30(+0.44%) |
Jan 09, 2024 | 293.28 | 295.86 | 293.09 | 293.37 | 66,967 | +0.04(+0.01%) |
Jan 08, 2024 | 290.81 | 293.37 | 289.81 | 293.33 | 33,511 | +2.57(+0.88%) |
Jan 05, 2024 | 290.11 | 291.19 | 289.34 | 290.76 | 107,590 | +0.11(+0.04%) |
Jan 04, 2024 | 290.20 | 292.16 | 289.86 | 290.66 | 34,130 | +1.56(+0.54%) |
Jan 03, 2024 | 291.06 | 291.35 | 288.94 | 289.09 | 60,154 | -0.86(-0.30%) |