Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 68.51 | 69.02 | 68.42 | 68.83 | 821,221 | +0.41(+0.60%) |
Mar 27, 2024 | 68.13 | 68.54 | 67.99 | 68.42 | 1,781,138 | +0.77(+1.14%) |
Mar 26, 2024 | 68.72 | 68.72 | 67.59 | 67.65 | 1,713,141 | -0.64(-0.94%) |
Mar 25, 2024 | 68.13 | 68.65 | 67.40 | 68.29 | 1,557,755 | +0.45(+0.66%) |
Mar 22, 2024 | 68.08 | 68.15 | 67.83 | 67.84 | 878,365 | -0.18(-0.26%) |
Mar 21, 2024 | 68.62 | 69.03 | 67.93 | 68.02 | 3,114,688 | -1.17(-1.69%) |
Mar 20, 2024 | 68.35 | 69.31 | 68.25 | 69.19 | 1,312,024 | +0.79(+1.15%) |
Mar 19, 2024 | 68.64 | 69.13 | 68.39 | 68.40 | 2,296,792 | +0.30(+0.44%) |
Mar 18, 2024 | 67.55 | 68.29 | 67.13 | 68.10 | 2,143,564 | +0.80(+1.18%) |
Mar 15, 2024 | 67.52 | 67.84 | 66.96 | 67.30 | 1,423,318 | +0.03(+0.04%) |
Mar 14, 2024 | 67.07 | 67.50 | 66.79 | 67.27 | 1,129,255 | +0.28(+0.41%) |
Mar 13, 2024 | 66.54 | 67.26 | 66.52 | 67.00 | 2,244,509 | +1.50(+2.29%) |
Mar 12, 2024 | 65.31 | 65.65 | 65.12 | 65.50 | 769,685 | +0.17(+0.26%) |
Mar 11, 2024 | 64.96 | 65.34 | 64.65 | 65.33 | 725,419 | +0.31(+0.47%) |
Mar 08, 2024 | 65.36 | 65.48 | 64.82 | 65.02 | 740,991 | +0.14(+0.21%) |
Mar 07, 2024 | 64.61 | 65.08 | 64.57 | 64.88 | 851,631 | +0.41(+0.63%) |
Mar 06, 2024 | 64.59 | 64.91 | 64.35 | 64.48 | 1,252,708 | +1.07(+1.68%) |
Mar 05, 2024 | 63.21 | 63.71 | 63.13 | 63.41 | 1,613,800 | -0.17(-0.26%) |
Mar 04, 2024 | 64.05 | 64.11 | 63.44 | 63.58 | 796,344 | -0.17(-0.26%) |
Mar 01, 2024 | 63.65 | 64.14 | 63.32 | 63.75 | 900,388 | +0.43(+0.67%) |
Feb 29, 2024 | 63.57 | 63.63 | 62.84 | 63.32 | 1,003,545 | +0.15(+0.23%) |
Feb 28, 2024 | 63.66 | 63.88 | 63.17 | 63.17 | 1,012,375 | -0.61(-0.96%) |
Feb 27, 2024 | 63.98 | 64.18 | 63.70 | 63.79 | 745,352 | +0.24(+0.37%) |
Feb 26, 2024 | 63.02 | 63.57 | 62.90 | 63.55 | 1,039,024 | -0.21(-0.33%) |
Feb 23, 2024 | 63.45 | 63.97 | 63.09 | 63.76 | 1,016,541 | +0.37(+0.58%) |
Feb 22, 2024 | 63.41 | 63.67 | 62.86 | 63.39 | 1,551,826 | +0.05(+0.08%) |
Feb 21, 2024 | 62.87 | 63.39 | 62.65 | 63.34 | 1,928,234 | +0.82(+1.31%) |
Feb 20, 2024 | 63.18 | 63.18 | 62.37 | 62.52 | 1,297,869 | -1.18(-1.85%) |
Feb 16, 2024 | 63.81 | 64.02 | 63.52 | 63.70 | 1,684,419 | -0.54(-0.85%) |
Feb 15, 2024 | 62.91 | 64.24 | 62.86 | 64.24 | 2,883,596 | +0.37(+0.57%) |
Feb 14, 2024 | 63.97 | 64.27 | 63.63 | 63.87 | 4,061,948 | +0.20(+0.31%) |
Feb 13, 2024 | 64.45 | 64.52 | 63.36 | 63.68 | 3,345,784 | -0.20(-0.31%) |
Feb 12, 2024 | 63.65 | 64.06 | 63.44 | 63.87 | 3,251,254 | +0.32(+0.50%) |
Feb 09, 2024 | 63.66 | 65.73 | 63.34 | 63.56 | 3,892,043 | +0.12(+0.19%) |
Feb 08, 2024 | 62.65 | 63.58 | 62.54 | 63.44 | 3,742,609 | +1.13(+1.81%) |
Feb 07, 2024 | 62.16 | 62.52 | 61.92 | 62.31 | 6,407,404 | -1.98(-3.07%) |
Feb 06, 2024 | 63.93 | 64.60 | 63.88 | 64.29 | 2,297,669 | +1.17(+1.85%) |
Feb 05, 2024 | 62.78 | 63.46 | 62.51 | 63.12 | 1,457,062 | -0.49(-0.78%) |
Feb 02, 2024 | 64.00 | 64.05 | 63.56 | 63.62 | 1,394,488 | -1.07(-1.65%) |
Feb 01, 2024 | 64.70 | 65.45 | 64.47 | 64.69 | 2,700,196 | +0.27(+0.41%) |
Jan 31, 2024 | 65.15 | 65.25 | 64.32 | 64.42 | 2,408,024 | -0.82(-1.26%) |
Jan 30, 2024 | 64.66 | 65.36 | 64.47 | 65.24 | 1,241,516 | +0.45(+0.70%) |
Jan 29, 2024 | 64.66 | 64.83 | 64.04 | 64.78 | 1,923,751 | +0.01(+0.02%) |
Jan 26, 2024 | 64.30 | 64.92 | 63.90 | 64.77 | 1,957,362 | +0.62(+0.97%) |
Jan 25, 2024 | 63.41 | 64.15 | 63.00 | 64.15 | 2,086,112 | +0.66(+1.04%) |
Jan 24, 2024 | 63.54 | 63.71 | 63.00 | 63.49 | 3,336,581 | +0.96(+1.53%) |
Jan 23, 2024 | 62.17 | 62.56 | 62.10 | 62.53 | 2,332,422 | +0.01(+0.02%) |
Jan 22, 2024 | 62.18 | 62.59 | 61.86 | 62.52 | 2,046,211 | -0.59(-0.94%) |
Jan 19, 2024 | 63.04 | 63.11 | 62.62 | 63.11 | 1,738,150 | -0.11(-0.17%) |
Jan 18, 2024 | 62.69 | 63.26 | 62.21 | 63.22 | 1,423,635 | +0.78(+1.25%) |
Jan 17, 2024 | 62.26 | 62.61 | 61.99 | 62.44 | 1,551,075 | -1.28(-2.02%) |
Jan 16, 2024 | 64.34 | 64.57 | 63.55 | 63.73 | 1,473,702 | -1.83(-2.79%) |
Jan 12, 2024 | 65.51 | 65.70 | 65.09 | 65.55 | 1,732,117 | +0.95(+1.47%) |
Jan 11, 2024 | 65.02 | 65.09 | 64.09 | 64.61 | 2,164,302 | +0.35(+0.54%) |
Jan 10, 2024 | 64.97 | 65.02 | 64.13 | 64.26 | 2,183,314 | -0.45(-0.70%) |
Jan 09, 2024 | 65.39 | 65.41 | 64.64 | 64.71 | 1,202,734 | -1.16(-1.76%) |
Jan 08, 2024 | 66.12 | 66.12 | 65.57 | 65.87 | 934,017 | -1.55(-2.30%) |
Jan 05, 2024 | 67.65 | 67.97 | 67.28 | 67.42 | 826,662 | +0.17(+0.25%) |
Jan 04, 2024 | 67.98 | 68.11 | 67.17 | 67.25 | 1,326,620 | +0.43(+0.65%) |
Jan 03, 2024 | 66.46 | 67.20 | 66.10 | 66.82 | 1,252,706 | +0.04(+0.06%) |