Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 69.49 | 70.59 | 70.58 | 70.63 | 1,645,143 | +1.32(+1.90%) |
Mar 27, 2024 | 68.66 | 69.36 | 67.88 | 69.31 | 699,560 | +1.38(+2.02%) |
Mar 26, 2024 | 68.25 | 68.81 | 67.84 | 67.94 | 769,881 | -0.22(-0.32%) |
Mar 25, 2024 | 67.84 | 68.76 | 67.42 | 68.15 | 1,491,528 | +0.00(+0.00%) |
Mar 22, 2024 | 68.63 | 68.80 | 67.72 | 68.15 | 1,293,937 | -0.22(-0.32%) |
Mar 21, 2024 | 71.13 | 71.74 | 68.26 | 68.37 | 2,557,538 | -1.27(-1.82%) |
Mar 20, 2024 | 67.98 | 70.03 | 67.27 | 69.64 | 1,300,606 | +1.65(+2.43%) |
Mar 19, 2024 | 66.67 | 68.20 | 66.40 | 67.99 | 763,608 | +1.17(+1.74%) |
Mar 18, 2024 | 68.24 | 68.35 | 65.68 | 66.82 | 1,377,387 | -0.84(-1.24%) |
Mar 15, 2024 | 65.76 | 67.69 | 65.57 | 67.66 | 3,208,437 | +1.01(+1.51%) |
Mar 14, 2024 | 68.61 | 69.49 | 65.95 | 66.65 | 1,509,709 | -3.27(-4.67%) |
Mar 13, 2024 | 69.34 | 70.65 | 69.34 | 69.92 | 1,141,332 | +0.81(+1.17%) |
Mar 12, 2024 | 68.06 | 69.42 | 67.49 | 69.11 | 1,000,918 | +0.26(+0.38%) |
Mar 11, 2024 | 68.96 | 69.22 | 68.09 | 68.85 | 882,455 | -0.35(-0.50%) |
Mar 08, 2024 | 70.10 | 70.63 | 68.51 | 69.20 | 730,487 | -0.42(-0.60%) |
Mar 07, 2024 | 68.92 | 70.45 | 68.62 | 69.62 | 1,294,358 | +1.45(+2.13%) |
Mar 06, 2024 | 68.03 | 68.58 | 67.44 | 68.16 | 916,530 | +0.91(+1.35%) |
Mar 05, 2024 | 67.58 | 68.94 | 67.02 | 67.26 | 1,094,363 | -0.36(-0.53%) |
Mar 04, 2024 | 68.41 | 69.33 | 67.57 | 67.62 | 1,080,294 | -0.38(-0.56%) |
Mar 01, 2024 | 66.22 | 68.03 | 65.71 | 68.00 | 1,000,653 | +1.80(+2.72%) |
Feb 29, 2024 | 64.22 | 66.41 | 64.22 | 66.19 | 1,611,916 | +2.46(+3.86%) |
Feb 28, 2024 | 63.28 | 64.06 | 62.99 | 63.73 | 934,025 | +0.26(+0.41%) |
Feb 27, 2024 | 63.69 | 64.37 | 62.98 | 63.47 | 939,450 | +0.28(+0.44%) |
Feb 26, 2024 | 63.38 | 63.69 | 62.94 | 63.19 | 578,509 | -0.23(-0.36%) |
Feb 23, 2024 | 62.84 | 63.97 | 62.82 | 63.42 | 738,131 | +0.91(+1.45%) |
Feb 22, 2024 | 62.06 | 62.76 | 62.00 | 62.52 | 762,263 | +0.72(+1.16%) |
Feb 21, 2024 | 62.14 | 62.54 | 61.08 | 61.80 | 975,210 | +0.33(+0.53%) |
Feb 20, 2024 | 60.11 | 61.50 | 60.06 | 61.47 | 1,055,201 | +0.42(+0.69%) |
Feb 16, 2024 | 61.69 | 62.30 | 61.03 | 61.05 | 947,636 | -1.79(-2.85%) |
Feb 15, 2024 | 61.89 | 63.00 | 61.47 | 62.84 | 1,160,486 | +1.38(+2.24%) |
Feb 14, 2024 | 61.25 | 61.85 | 60.34 | 61.47 | 1,075,941 | +1.27(+2.10%) |
Feb 13, 2024 | 60.17 | 61.05 | 59.78 | 60.20 | 1,218,747 | -3.04(-4.81%) |
Feb 12, 2024 | 60.80 | 63.59 | 60.80 | 63.24 | 1,278,859 | +2.56(+4.22%) |
Feb 09, 2024 | 60.39 | 61.18 | 60.03 | 60.68 | 884,117 | +0.24(+0.40%) |
Feb 08, 2024 | 59.90 | 60.52 | 59.54 | 60.44 | 862,355 | +0.69(+1.15%) |
Feb 07, 2024 | 59.40 | 60.38 | 59.25 | 59.76 | 896,773 | +0.74(+1.25%) |
Feb 06, 2024 | 58.77 | 59.17 | 58.07 | 59.02 | 1,444,972 | +0.43(+0.73%) |
Feb 05, 2024 | 58.43 | 59.16 | 57.75 | 58.59 | 1,371,284 | -0.91(-1.54%) |
Feb 02, 2024 | 58.97 | 60.20 | 58.28 | 59.50 | 1,170,913 | -0.89(-1.48%) |
Feb 01, 2024 | 60.00 | 60.87 | 58.74 | 60.40 | 1,101,295 | +1.22(+2.06%) |
Jan 31, 2024 | 59.83 | 60.86 | 59.07 | 59.18 | 1,238,975 | -0.78(-1.31%) |
Jan 30, 2024 | 60.26 | 60.97 | 59.80 | 59.96 | 1,387,526 | -0.27(-0.45%) |
Jan 29, 2024 | 59.07 | 60.24 | 58.93 | 60.23 | 1,212,812 | +1.14(+1.93%) |
Jan 26, 2024 | 59.39 | 59.99 | 58.74 | 59.09 | 894,432 | -0.26(-0.43%) |
Jan 25, 2024 | 58.93 | 59.39 | 58.42 | 59.35 | 1,640,201 | +1.35(+2.33%) |
Jan 24, 2024 | 59.53 | 59.68 | 57.65 | 57.99 | 1,429,628 | -0.94(-1.60%) |
Jan 23, 2024 | 61.04 | 61.42 | 58.55 | 58.94 | 1,974,716 | -3.59(-5.75%) |
Jan 22, 2024 | 61.57 | 62.55 | 61.22 | 62.53 | 1,282,537 | +1.63(+2.67%) |
Jan 19, 2024 | 60.97 | 61.21 | 60.11 | 60.90 | 806,512 | +0.21(+0.34%) |
Jan 18, 2024 | 61.12 | 61.35 | 59.87 | 60.70 | 1,090,712 | +1.09(+1.83%) |
Jan 17, 2024 | 59.09 | 59.75 | 59.04 | 59.60 | 698,181 | -0.20(-0.33%) |
Jan 16, 2024 | 59.68 | 60.01 | 59.07 | 59.80 | 1,046,771 | -0.41(-0.68%) |
Jan 12, 2024 | 62.31 | 62.36 | 59.44 | 60.21 | 1,721,283 | -1.78(-2.87%) |
Jan 11, 2024 | 60.42 | 62.40 | 60.15 | 61.99 | 3,361,811 | -0.77(-1.23%) |
Jan 10, 2024 | 62.02 | 63.56 | 62.02 | 62.76 | 2,338,988 | +0.66(+1.06%) |
Jan 09, 2024 | 61.66 | 62.46 | 61.58 | 62.11 | 1,103,330 | -0.22(-0.35%) |
Jan 08, 2024 | 61.32 | 62.37 | 60.84 | 62.32 | 1,004,630 | +1.42(+2.33%) |
Jan 05, 2024 | 60.18 | 61.70 | 60.18 | 60.90 | 822,942 | +0.43(+0.71%) |
Jan 04, 2024 | 59.78 | 60.73 | 59.42 | 60.48 | 1,031,805 | +0.59(+0.98%) |
Jan 03, 2024 | 60.52 | 60.76 | 59.64 | 59.89 | 840,637 | -1.72(-2.79%) |