Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 69.38 | 69.29 | 69.26 | 69.31 | 1,013,995 | +0.23(+0.33%) |
Mar 27, 2024 | 68.80 | 69.41 | 68.38 | 69.08 | 1,636,467 | +0.62(+0.91%) |
Mar 26, 2024 | 67.77 | 68.66 | 67.41 | 68.46 | 1,345,964 | +0.87(+1.29%) |
Mar 25, 2024 | 67.55 | 67.94 | 67.26 | 67.59 | 1,008,646 | +0.11(+0.16%) |
Mar 22, 2024 | 67.62 | 67.89 | 67.31 | 67.48 | 2,649,619 | -0.15(-0.22%) |
Mar 21, 2024 | 67.75 | 68.02 | 67.27 | 67.63 | 1,484,644 | -0.28(-0.41%) |
Mar 20, 2024 | 66.07 | 68.17 | 65.83 | 67.91 | 2,691,653 | +1.85(+2.80%) |
Mar 19, 2024 | 66.67 | 66.67 | 65.94 | 66.06 | 2,836,091 | -0.89(-1.33%) |
Mar 18, 2024 | 67.17 | 67.46 | 66.52 | 66.95 | 1,539,160 | +0.00(+0.00%) |
Mar 15, 2024 | 67.03 | 67.91 | 66.69 | 66.95 | 3,804,094 | -0.32(-0.48%) |
Mar 14, 2024 | 67.21 | 67.72 | 66.92 | 67.27 | 2,730,783 | +0.10(+0.15%) |
Mar 13, 2024 | 65.62 | 67.23 | 65.53 | 67.17 | 3,550,972 | +1.64(+2.50%) |
Mar 12, 2024 | 65.87 | 65.98 | 65.16 | 65.53 | 1,869,513 | -0.31(-0.47%) |
Mar 11, 2024 | 65.58 | 66.25 | 65.37 | 65.84 | 1,911,836 | +0.25(+0.38%) |
Mar 08, 2024 | 65.69 | 66.28 | 65.42 | 65.59 | 2,124,957 | +0.00(+0.00%) |
Mar 07, 2024 | 66.00 | 66.10 | 65.46 | 65.59 | 1,436,594 | -0.10(-0.15%) |
Mar 06, 2024 | 66.36 | 66.58 | 65.69 | 65.69 | 2,065,861 | -0.19(-0.29%) |
Mar 05, 2024 | 65.42 | 66.08 | 65.32 | 65.88 | 2,073,135 | +0.25(+0.38%) |
Mar 04, 2024 | 65.28 | 66.09 | 65.28 | 65.63 | 1,271,199 | -0.01(-0.02%) |
Mar 01, 2024 | 65.24 | 66.99 | 64.93 | 65.64 | 4,500,432 | +0.40(+0.61%) |
Feb 29, 2024 | 65.08 | 65.50 | 64.70 | 65.24 | 3,238,160 | +0.35(+0.54%) |
Feb 28, 2024 | 65.62 | 65.95 | 64.49 | 64.89 | 2,309,024 | -1.23(-1.86%) |
Feb 27, 2024 | 66.16 | 66.43 | 65.92 | 66.12 | 2,635,683 | -0.05(-0.08%) |
Feb 26, 2024 | 66.53 | 66.53 | 65.92 | 66.17 | 1,934,409 | -0.36(-0.54%) |
Feb 23, 2024 | 67.30 | 67.30 | 66.22 | 66.53 | 2,570,239 | -0.67(-1.00%) |
Feb 22, 2024 | 67.70 | 67.70 | 66.50 | 67.20 | 2,355,108 | +0.08(+0.12%) |
Feb 21, 2024 | 67.54 | 67.54 | 66.79 | 67.12 | 2,412,463 | -0.19(-0.28%) |
Feb 20, 2024 | 67.81 | 68.09 | 67.11 | 67.31 | 1,715,555 | +0.01(+0.01%) |
Feb 16, 2024 | 67.47 | 67.59 | 67.07 | 67.30 | 2,354,410 | -0.28(-0.41%) |
Feb 15, 2024 | 67.37 | 67.97 | 67.30 | 67.58 | 1,814,733 | +0.26(+0.39%) |
Feb 14, 2024 | 67.38 | 67.44 | 66.92 | 67.32 | 1,904,561 | +0.77(+1.16%) |
Feb 13, 2024 | 66.66 | 67.21 | 66.29 | 66.55 | 2,423,859 | -0.99(-1.47%) |
Feb 12, 2024 | 67.52 | 68.17 | 67.37 | 67.54 | 1,577,572 | +0.12(+0.18%) |
Feb 09, 2024 | 67.78 | 67.94 | 67.38 | 67.42 | 1,747,343 | -0.11(-0.16%) |
Feb 08, 2024 | 68.76 | 68.76 | 67.41 | 67.53 | 1,819,693 | -1.28(-1.86%) |
Feb 07, 2024 | 69.12 | 69.39 | 68.53 | 68.81 | 1,782,727 | -0.11(-0.16%) |
Feb 06, 2024 | 67.99 | 69.27 | 67.74 | 68.92 | 3,568,493 | +1.32(+1.95%) |
Feb 05, 2024 | 67.58 | 68.09 | 66.98 | 67.60 | 1,322,137 | -0.34(-0.50%) |
Feb 02, 2024 | 67.18 | 68.01 | 67.11 | 67.94 | 2,337,135 | +0.30(+0.44%) |
Feb 01, 2024 | 66.76 | 68.13 | 66.70 | 67.64 | 2,775,293 | +0.98(+1.47%) |
Jan 31, 2024 | 66.89 | 67.52 | 66.53 | 66.66 | 2,088,487 | -0.37(-0.55%) |
Jan 30, 2024 | 66.08 | 67.17 | 66.06 | 67.03 | 1,776,808 | +0.65(+0.98%) |
Jan 29, 2024 | 66.61 | 66.61 | 65.91 | 66.38 | 1,908,493 | -0.01(-0.02%) |
Jan 26, 2024 | 65.60 | 66.75 | 65.45 | 66.39 | 2,754,838 | +0.90(+1.37%) |
Jan 25, 2024 | 64.85 | 65.65 | 63.84 | 65.49 | 2,326,253 | +1.06(+1.65%) |
Jan 24, 2024 | 65.25 | 65.45 | 64.38 | 64.43 | 3,041,455 | -0.01(-0.02%) |
Jan 23, 2024 | 64.33 | 64.52 | 63.69 | 64.44 | 1,504,946 | +0.40(+0.62%) |
Jan 22, 2024 | 65.19 | 65.29 | 63.83 | 64.04 | 1,614,995 | -1.08(-1.66%) |
Jan 19, 2024 | 64.16 | 65.19 | 63.81 | 65.12 | 2,089,043 | +1.18(+1.85%) |
Jan 18, 2024 | 63.80 | 63.96 | 63.20 | 63.94 | 2,316,172 | +0.31(+0.49%) |
Jan 17, 2024 | 64.04 | 64.04 | 63.03 | 63.63 | 3,240,542 | -0.79(-1.23%) |
Jan 16, 2024 | 65.00 | 65.45 | 64.28 | 64.42 | 3,082,923 | -1.93(-2.91%) |
Jan 12, 2024 | 66.65 | 66.74 | 66.21 | 66.35 | 2,943,097 | +0.32(+0.48%) |
Jan 11, 2024 | 65.57 | 66.14 | 65.15 | 66.03 | 2,420,758 | +0.50(+0.76%) |
Jan 10, 2024 | 65.29 | 65.68 | 65.08 | 65.53 | 1,667,624 | +0.29(+0.44%) |
Jan 09, 2024 | 66.45 | 66.53 | 65.21 | 65.24 | 2,704,329 | -1.75(-2.61%) |
Jan 08, 2024 | 66.87 | 67.28 | 66.70 | 66.99 | 2,632,666 | +0.11(+0.16%) |
Jan 05, 2024 | 65.73 | 67.01 | 65.65 | 66.88 | 2,779,849 | +1.54(+2.36%) |
Jan 04, 2024 | 65.71 | 65.96 | 65.02 | 65.34 | 3,610,804 | -0.33(-0.50%) |
Jan 03, 2024 | 67.06 | 67.15 | 65.63 | 65.67 | 5,388,353 | -1.53(-2.28%) |