Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 60.87 | 60.97 | 60.60 | 60.84 | 1,719,140 | +0.49(+0.81%) |
Mar 26, 2024 | 60.44 | 60.52 | 60.16 | 60.35 | 1,634,253 | +0.57(+0.95%) |
Mar 25, 2024 | 60.00 | 60.31 | 59.78 | 59.78 | 1,809,266 | +0.28(+0.47%) |
Mar 22, 2024 | 59.39 | 59.88 | 59.28 | 59.50 | 2,951,513 | +0.21(+0.35%) |
Mar 21, 2024 | 59.85 | 60.06 | 59.24 | 59.29 | 4,367,553 | -0.78(-1.30%) |
Mar 20, 2024 | 59.85 | 60.27 | 59.44 | 60.07 | 2,315,915 | +0.08(+0.13%) |
Mar 19, 2024 | 59.71 | 60.09 | 59.61 | 59.99 | 3,211,322 | -0.07(-0.12%) |
Mar 18, 2024 | 60.26 | 60.45 | 59.87 | 60.06 | 4,783,192 | -0.74(-1.22%) |
Mar 15, 2024 | 60.98 | 61.33 | 60.28 | 60.80 | 4,706,068 | -0.21(-0.34%) |
Mar 14, 2024 | 61.42 | 61.66 | 60.71 | 61.01 | 11,903,026 | -3.54(-5.48%) |
Mar 13, 2024 | 63.74 | 64.63 | 63.69 | 64.55 | 1,355,650 | +1.26(+1.99%) |
Mar 12, 2024 | 62.98 | 63.37 | 62.73 | 63.29 | 774,306 | +0.20(+0.32%) |
Mar 11, 2024 | 62.85 | 63.24 | 62.56 | 63.09 | 2,525,487 | +1.01(+1.63%) |
Mar 08, 2024 | 61.86 | 62.24 | 61.82 | 62.08 | 1,390,662 | +0.46(+0.75%) |
Mar 07, 2024 | 60.87 | 61.67 | 60.87 | 61.62 | 2,152,278 | +1.01(+1.67%) |
Mar 06, 2024 | 60.78 | 61.20 | 60.47 | 60.61 | 1,182,309 | +0.47(+0.78%) |
Mar 05, 2024 | 60.26 | 60.62 | 60.02 | 60.14 | 1,440,692 | +0.04(+0.07%) |
Mar 04, 2024 | 60.00 | 60.43 | 59.88 | 60.10 | 1,341,244 | -0.07(-0.12%) |
Mar 01, 2024 | 60.56 | 60.56 | 59.96 | 60.17 | 1,579,571 | -0.20(-0.33%) |
Feb 29, 2024 | 61.29 | 61.29 | 59.79 | 60.37 | 3,025,327 | -2.08(-3.33%) |
Feb 28, 2024 | 62.26 | 62.57 | 61.99 | 62.45 | 2,055,068 | -0.61(-0.97%) |
Feb 27, 2024 | 62.80 | 63.08 | 62.58 | 63.06 | 1,365,267 | -0.04(-0.06%) |
Feb 26, 2024 | 63.30 | 63.34 | 62.91 | 63.10 | 1,739,612 | -0.27(-0.43%) |
Feb 23, 2024 | 63.43 | 63.51 | 63.14 | 63.37 | 2,196,145 | -0.03(-0.05%) |
Feb 22, 2024 | 63.70 | 63.71 | 62.86 | 63.40 | 2,892,652 | -0.22(-0.35%) |
Feb 21, 2024 | 63.08 | 63.67 | 63.03 | 63.62 | 1,434,843 | +0.77(+1.23%) |
Feb 20, 2024 | 62.66 | 63.06 | 62.60 | 62.85 | 2,820,014 | +0.61(+0.98%) |
Feb 16, 2024 | 62.32 | 62.54 | 62.00 | 62.24 | 1,425,060 | -0.58(-0.92%) |
Feb 15, 2024 | 62.60 | 63.13 | 62.59 | 62.82 | 1,455,231 | +0.47(+0.75%) |
Feb 14, 2024 | 62.12 | 62.48 | 61.69 | 62.35 | 2,218,721 | -1.33(-2.09%) |
Feb 13, 2024 | 64.06 | 64.10 | 63.39 | 63.68 | 2,247,665 | -1.10(-1.70%) |
Feb 12, 2024 | 64.42 | 64.79 | 64.09 | 64.78 | 2,046,217 | +0.27(+0.42%) |
Feb 09, 2024 | 64.93 | 65.04 | 64.38 | 64.51 | 2,115,489 | -1.10(-1.68%) |
Feb 08, 2024 | 65.44 | 65.67 | 65.27 | 65.61 | 2,315,636 | +0.08(+0.12%) |
Feb 07, 2024 | 64.87 | 65.97 | 64.50 | 65.53 | 6,651,637 | +1.80(+2.82%) |
Feb 06, 2024 | 61.77 | 63.93 | 61.59 | 63.73 | 4,256,633 | +1.82(+2.94%) |
Feb 05, 2024 | 62.13 | 62.15 | 61.77 | 61.91 | 809,287 | -0.20(-0.32%) |
Feb 02, 2024 | 62.49 | 62.51 | 61.67 | 62.11 | 1,185,709 | -0.54(-0.86%) |
Feb 01, 2024 | 61.88 | 62.77 | 61.68 | 62.65 | 1,621,946 | +0.91(+1.47%) |
Jan 31, 2024 | 62.75 | 62.82 | 61.72 | 61.74 | 1,360,976 | -0.70(-1.12%) |
Jan 30, 2024 | 62.55 | 62.66 | 62.28 | 62.44 | 974,533 | +0.05(+0.08%) |
Jan 29, 2024 | 61.95 | 62.39 | 61.93 | 62.39 | 1,089,268 | +0.30(+0.48%) |
Jan 26, 2024 | 61.83 | 62.30 | 61.82 | 62.09 | 979,783 | -0.05(-0.08%) |
Jan 25, 2024 | 62.29 | 62.47 | 61.92 | 62.14 | 2,084,126 | -0.22(-0.35%) |
Jan 24, 2024 | 63.34 | 63.37 | 62.35 | 62.36 | 1,050,950 | -0.62(-0.98%) |
Jan 23, 2024 | 62.40 | 63.10 | 61.88 | 62.98 | 2,289,153 | +0.02(+0.03%) |
Jan 22, 2024 | 62.92 | 63.16 | 62.76 | 62.96 | 1,512,812 | -0.05(-0.08%) |
Jan 19, 2024 | 62.87 | 63.19 | 62.45 | 63.01 | 874,350 | +0.31(+0.49%) |
Jan 18, 2024 | 62.20 | 62.79 | 62.11 | 62.70 | 1,192,190 | -0.02(-0.03%) |
Jan 17, 2024 | 62.57 | 62.77 | 62.37 | 62.72 | 1,279,919 | -0.89(-1.40%) |
Jan 16, 2024 | 64.21 | 64.32 | 63.34 | 63.61 | 1,776,366 | -1.46(-2.24%) |
Jan 12, 2024 | 65.09 | 65.42 | 64.98 | 65.07 | 1,231,302 | -0.07(-0.11%) |
Jan 11, 2024 | 64.99 | 65.16 | 64.50 | 65.14 | 2,690,875 | -1.01(-1.53%) |
Jan 10, 2024 | 65.72 | 66.24 | 65.64 | 66.15 | 2,206,314 | +1.12(+1.72%) |
Jan 09, 2024 | 64.85 | 65.22 | 64.80 | 65.03 | 1,929,955 | -0.44(-0.67%) |
Jan 08, 2024 | 64.99 | 65.47 | 64.94 | 65.47 | 1,647,349 | +1.22(+1.90%) |
Jan 05, 2024 | 64.04 | 64.68 | 63.94 | 64.25 | 1,229,022 | -0.08(-0.12%) |
Jan 04, 2024 | 64.14 | 64.57 | 63.95 | 64.33 | 820,882 | +0.59(+0.93%) |
Jan 03, 2024 | 64.05 | 64.13 | 63.54 | 63.74 | 1,401,215 | -0.51(-0.79%) |