Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 67.21 | 68.51 | 68.49 | 68.31 | 3,922,244 | +1.04(+1.55%) |
Mar 27, 2024 | 68.29 | 68.32 | 66.19 | 67.27 | 3,534,891 | -0.18(-0.27%) |
Mar 26, 2024 | 67.96 | 68.17 | 67.04 | 67.45 | 3,312,320 | -0.44(-0.65%) |
Mar 25, 2024 | 67.85 | 68.41 | 67.61 | 67.89 | 3,296,044 | -0.41(-0.60%) |
Mar 22, 2024 | 68.92 | 68.93 | 67.53 | 68.30 | 2,832,797 | -0.27(-0.39%) |
Mar 21, 2024 | 68.58 | 68.72 | 67.75 | 68.57 | 3,716,150 | +0.70(+1.03%) |
Mar 20, 2024 | 67.79 | 68.06 | 67.02 | 67.87 | 4,229,432 | +0.08(+0.12%) |
Mar 19, 2024 | 67.13 | 67.88 | 66.45 | 67.79 | 3,059,443 | +0.24(+0.36%) |
Mar 18, 2024 | 66.99 | 68.18 | 66.81 | 67.55 | 3,908,607 | +0.83(+1.24%) |
Mar 15, 2024 | 67.72 | 67.97 | 66.51 | 66.72 | 10,117,983 | -1.32(-1.94%) |
Mar 14, 2024 | 69.29 | 69.75 | 67.62 | 68.04 | 6,498,797 | -2.14(-3.05%) |
Mar 13, 2024 | 71.59 | 71.59 | 70.00 | 70.18 | 4,078,193 | -1.16(-1.63%) |
Mar 12, 2024 | 71.68 | 71.95 | 70.74 | 71.34 | 3,857,585 | -0.12(-0.17%) |
Mar 11, 2024 | 70.93 | 71.80 | 69.91 | 71.46 | 3,139,242 | +0.11(+0.15%) |
Mar 08, 2024 | 73.26 | 73.50 | 71.09 | 71.35 | 5,278,888 | -1.72(-2.35%) |
Mar 07, 2024 | 71.95 | 73.33 | 71.19 | 73.07 | 6,313,712 | +1.75(+2.45%) |
Mar 06, 2024 | 70.97 | 71.73 | 69.11 | 71.32 | 7,398,230 | +2.28(+3.30%) |
Mar 05, 2024 | 71.07 | 71.07 | 67.31 | 69.04 | 6,834,937 | -2.35(-3.29%) |
Mar 04, 2024 | 70.68 | 71.69 | 70.50 | 71.39 | 4,276,224 | +0.95(+1.35%) |
Mar 01, 2024 | 69.09 | 70.49 | 68.57 | 70.44 | 4,840,850 | +1.33(+1.92%) |
Feb 29, 2024 | 70.05 | 70.15 | 68.14 | 69.11 | 5,780,295 | -0.40(-0.58%) |
Feb 28, 2024 | 69.95 | 70.05 | 68.78 | 69.51 | 2,743,783 | -0.44(-0.63%) |
Feb 27, 2024 | 69.32 | 70.28 | 68.87 | 69.95 | 4,990,908 | +1.55(+2.27%) |
Feb 26, 2024 | 68.00 | 69.48 | 67.77 | 68.40 | 5,204,491 | +0.76(+1.12%) |
Feb 23, 2024 | 67.50 | 67.89 | 67.19 | 67.64 | 3,772,769 | +0.68(+1.02%) |
Feb 22, 2024 | 66.95 | 67.23 | 65.77 | 66.96 | 7,626,477 | +1.62(+2.48%) |
Feb 21, 2024 | 62.03 | 65.52 | 61.00 | 65.34 | 12,815,426 | -2.57(-3.78%) |
Feb 20, 2024 | 68.16 | 68.36 | 66.76 | 67.91 | 3,263,130 | -0.57(-0.83%) |
Feb 16, 2024 | 70.08 | 70.08 | 67.90 | 68.48 | 4,528,402 | -1.78(-2.53%) |
Feb 15, 2024 | 71.45 | 71.49 | 70.04 | 70.26 | 3,184,310 | -0.62(-0.87%) |
Feb 14, 2024 | 70.08 | 70.94 | 69.92 | 70.88 | 3,701,658 | +1.48(+2.13%) |
Feb 13, 2024 | 68.52 | 69.56 | 68.25 | 69.40 | 5,425,756 | -0.86(-1.22%) |
Feb 12, 2024 | 70.66 | 71.09 | 70.13 | 70.26 | 4,788,756 | -0.18(-0.26%) |
Feb 09, 2024 | 68.25 | 70.86 | 68.21 | 70.44 | 7,522,414 | +2.59(+3.82%) |
Feb 08, 2024 | 69.79 | 70.64 | 67.76 | 67.85 | 8,367,153 | -2.18(-3.11%) |
Feb 07, 2024 | 73.83 | 73.91 | 67.22 | 70.03 | 25,543,840 | +2.55(+3.78%) |
Feb 06, 2024 | 66.50 | 67.56 | 65.89 | 67.48 | 13,234,194 | +1.39(+2.10%) |
Feb 05, 2024 | 66.41 | 66.44 | 64.86 | 66.09 | 9,134,932 | -0.35(-0.53%) |
Feb 02, 2024 | 66.34 | 66.99 | 65.89 | 66.44 | 8,320,022 | -0.01(-0.02%) |
Feb 01, 2024 | 64.71 | 66.69 | 64.59 | 66.45 | 9,621,673 | +1.96(+3.04%) |
Jan 31, 2024 | 64.87 | 65.28 | 63.59 | 64.49 | 9,665,927 | -2.22(-3.33%) |
Jan 30, 2024 | 66.19 | 66.92 | 65.80 | 66.71 | 5,828,484 | +0.26(+0.39%) |
Jan 29, 2024 | 65.81 | 66.64 | 65.66 | 66.45 | 4,442,749 | +0.33(+0.50%) |
Jan 26, 2024 | 65.46 | 66.77 | 65.35 | 66.12 | 6,691,547 | +0.57(+0.87%) |
Jan 25, 2024 | 67.27 | 67.36 | 65.02 | 65.55 | 6,798,264 | -0.56(-0.85%) |
Jan 24, 2024 | 65.06 | 66.72 | 64.77 | 66.11 | 7,734,479 | +1.70(+2.64%) |
Jan 23, 2024 | 64.26 | 64.78 | 63.77 | 64.41 | 8,245,439 | +1.75(+2.79%) |
Jan 22, 2024 | 61.88 | 62.80 | 61.40 | 62.66 | 8,397,322 | +1.76(+2.89%) |
Jan 19, 2024 | 61.55 | 62.10 | 60.08 | 60.90 | 9,170,504 | -0.51(-0.83%) |
Jan 18, 2024 | 61.00 | 61.49 | 60.29 | 61.41 | 4,427,108 | +0.79(+1.30%) |
Jan 17, 2024 | 61.20 | 61.62 | 59.73 | 60.62 | 5,414,082 | -1.38(-2.23%) |
Jan 16, 2024 | 61.09 | 62.39 | 61.05 | 62.00 | 6,577,562 | -0.44(-0.70%) |
Jan 12, 2024 | 62.63 | 63.04 | 61.76 | 62.44 | 4,793,984 | +0.19(+0.31%) |
Jan 11, 2024 | 62.00 | 62.33 | 60.96 | 62.25 | 5,071,621 | +0.88(+1.43%) |
Jan 10, 2024 | 59.38 | 61.59 | 59.13 | 61.37 | 6,294,124 | +1.97(+3.32%) |
Jan 09, 2024 | 60.31 | 61.20 | 59.31 | 59.40 | 9,085,117 | -1.86(-3.04%) |
Jan 08, 2024 | 58.55 | 61.30 | 58.45 | 61.26 | 6,052,716 | +2.92(+5.01%) |
Jan 05, 2024 | 58.26 | 58.93 | 58.08 | 58.34 | 4,914,223 | -0.05(-0.09%) |
Jan 04, 2024 | 58.00 | 58.73 | 57.78 | 58.39 | 5,364,453 | +0.54(+0.93%) |
Jan 03, 2024 | 57.28 | 58.22 | 56.94 | 57.85 | 5,328,229 | +0.07(+0.12%) |