Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 64.73 | 66.46 | 64.50 | 65.81 | 186,050 | +0.95(+1.47%) |
Mar 27, 2024 | 62.85 | 64.86 | 62.85 | 64.86 | 80,031 | +2.56(+4.11%) |
Mar 26, 2024 | 63.47 | 63.47 | 62.15 | 62.30 | 107,138 | -0.88(-1.40%) |
Mar 25, 2024 | 63.03 | 64.10 | 63.03 | 63.18 | 82,255 | +0.45(+0.71%) |
Mar 22, 2024 | 64.05 | 64.05 | 62.55 | 62.74 | 65,521 | -1.02(-1.60%) |
Mar 21, 2024 | 63.45 | 64.22 | 62.84 | 63.76 | 83,275 | +0.55(+0.86%) |
Mar 20, 2024 | 60.79 | 63.61 | 60.45 | 63.21 | 146,669 | +2.30(+3.78%) |
Mar 19, 2024 | 61.10 | 61.39 | 60.62 | 60.91 | 86,124 | -0.11(-0.18%) |
Mar 18, 2024 | 62.29 | 64.44 | 60.96 | 61.02 | 111,845 | -0.92(-1.49%) |
Mar 15, 2024 | 62.03 | 63.96 | 61.75 | 61.94 | 1,031,963 | -0.36(-0.57%) |
Mar 14, 2024 | 63.67 | 63.76 | 62.03 | 62.30 | 142,256 | -1.87(-2.91%) |
Mar 13, 2024 | 65.12 | 66.33 | 63.96 | 64.17 | 102,843 | -1.09(-1.67%) |
Mar 12, 2024 | 65.51 | 66.19 | 64.30 | 65.26 | 132,281 | -0.55(-0.83%) |
Mar 11, 2024 | 66.20 | 66.68 | 64.96 | 65.80 | 160,703 | -0.27(-0.41%) |
Mar 08, 2024 | 67.23 | 67.39 | 66.06 | 66.07 | 136,729 | -0.05(-0.08%) |
Mar 07, 2024 | 67.13 | 68.78 | 65.84 | 66.12 | 137,453 | +0.04(+0.06%) |
Mar 06, 2024 | 66.13 | 67.82 | 65.15 | 66.08 | 162,386 | +0.00(+0.00%) |
Mar 05, 2024 | 64.26 | 67.18 | 64.26 | 66.08 | 183,285 | +1.65(+2.56%) |
Mar 04, 2024 | 63.66 | 66.57 | 63.64 | 64.43 | 177,266 | +1.51(+2.40%) |
Mar 01, 2024 | 62.86 | 63.25 | 61.34 | 62.93 | 107,510 | -0.29(-0.46%) |
Feb 29, 2024 | 62.88 | 64.34 | 62.81 | 63.21 | 143,677 | +1.60(+2.59%) |
Feb 28, 2024 | 61.19 | 61.90 | 61.02 | 61.62 | 86,614 | -0.08(-0.13%) |
Feb 27, 2024 | 62.63 | 63.21 | 61.05 | 61.70 | 133,202 | -0.43(-0.69%) |
Feb 26, 2024 | 62.87 | 64.02 | 62.07 | 62.12 | 119,431 | -1.01(-1.60%) |
Feb 23, 2024 | 62.73 | 63.84 | 61.83 | 63.13 | 114,762 | +0.35(+0.55%) |
Feb 22, 2024 | 62.99 | 63.84 | 62.01 | 62.79 | 110,022 | -0.56(-0.88%) |
Feb 21, 2024 | 63.29 | 63.74 | 62.27 | 63.34 | 89,937 | -0.25(-0.39%) |
Feb 20, 2024 | 64.18 | 65.08 | 63.26 | 63.59 | 79,151 | -1.53(-2.35%) |
Feb 16, 2024 | 65.41 | 66.18 | 64.80 | 65.12 | 80,060 | -0.90(-1.37%) |
Feb 15, 2024 | 64.38 | 66.54 | 63.82 | 66.02 | 140,881 | +2.25(+3.53%) |
Feb 14, 2024 | 64.02 | 64.02 | 61.78 | 63.77 | 158,541 | +0.79(+1.26%) |
Feb 13, 2024 | 64.36 | 65.26 | 62.10 | 62.98 | 136,242 | -3.62(-5.44%) |
Feb 12, 2024 | 65.38 | 67.75 | 65.38 | 66.60 | 97,752 | +1.04(+1.59%) |
Feb 09, 2024 | 64.87 | 65.93 | 63.81 | 65.56 | 100,360 | +1.00(+1.55%) |
Feb 08, 2024 | 62.96 | 64.66 | 62.76 | 64.55 | 104,118 | +1.37(+2.17%) |
Feb 07, 2024 | 63.69 | 63.69 | 61.72 | 63.18 | 117,994 | -0.37(-0.58%) |
Feb 06, 2024 | 64.32 | 65.12 | 62.90 | 63.55 | 73,980 | -0.81(-1.26%) |
Feb 05, 2024 | 64.16 | 64.95 | 62.79 | 64.36 | 160,219 | -0.53(-0.81%) |
Feb 02, 2024 | 63.93 | 66.02 | 63.93 | 64.89 | 109,265 | -0.47(-0.71%) |
Feb 01, 2024 | 66.99 | 67.59 | 63.24 | 65.36 | 142,507 | -1.09(-1.64%) |
Jan 31, 2024 | 70.00 | 70.00 | 66.36 | 66.45 | 179,726 | -4.80(-6.74%) |
Jan 30, 2024 | 72.29 | 72.29 | 70.47 | 71.25 | 132,834 | -1.15(-1.59%) |
Jan 29, 2024 | 71.50 | 72.66 | 70.58 | 72.40 | 150,136 | +0.67(+0.94%) |
Jan 26, 2024 | 69.45 | 72.06 | 68.62 | 71.73 | 223,981 | +3.11(+4.53%) |
Jan 25, 2024 | 64.75 | 68.66 | 64.75 | 68.62 | 185,108 | +5.79(+9.21%) |
Jan 24, 2024 | 63.68 | 64.35 | 61.63 | 62.84 | 115,161 | -0.37(-0.58%) |
Jan 23, 2024 | 65.01 | 65.35 | 63.03 | 63.20 | 144,438 | -1.25(-1.94%) |
Jan 22, 2024 | 63.41 | 64.53 | 63.27 | 64.45 | 128,454 | +1.83(+2.93%) |
Jan 19, 2024 | 61.28 | 62.74 | 60.66 | 62.62 | 101,098 | +1.63(+2.66%) |
Jan 18, 2024 | 60.61 | 62.15 | 59.96 | 61.00 | 66,385 | +0.60(+0.99%) |
Jan 17, 2024 | 59.66 | 61.16 | 59.65 | 60.40 | 111,703 | -0.33(-0.55%) |
Jan 16, 2024 | 60.92 | 61.93 | 60.58 | 60.73 | 94,830 | -1.07(-1.74%) |
Jan 12, 2024 | 62.94 | 64.64 | 60.80 | 61.81 | 62,349 | -0.45(-0.73%) |
Jan 11, 2024 | 62.50 | 62.50 | 61.41 | 62.26 | 150,842 | -0.45(-0.72%) |
Jan 10, 2024 | 61.82 | 62.73 | 61.42 | 62.71 | 72,137 | +0.63(+1.02%) |
Jan 09, 2024 | 61.83 | 62.42 | 61.54 | 62.08 | 73,244 | -0.63(-1.01%) |
Jan 08, 2024 | 62.42 | 63.12 | 62.01 | 62.71 | 81,971 | +0.43(+0.70%) |
Jan 05, 2024 | 61.62 | 62.84 | 61.62 | 62.28 | 65,314 | +0.07(+0.11%) |
Jan 04, 2024 | 62.24 | 62.98 | 62.03 | 62.21 | 114,885 | +0.20(+0.32%) |
Jan 03, 2024 | 63.73 | 63.82 | 61.96 | 62.01 | 114,691 | -1.98(-3.09%) |