Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 66.64 | 67.90 | 66.63 | 67.83 | 302,265 | +0.68(+1.01%) |
Mar 26, 2024 | 67.85 | 67.97 | 67.12 | 67.15 | 372,552 | -0.83(-1.22%) |
Mar 25, 2024 | 68.19 | 68.39 | 67.94 | 67.98 | 478,992 | -0.02(-0.03%) |
Mar 22, 2024 | 67.68 | 68.33 | 67.68 | 68.00 | 217,581 | +0.08(+0.12%) |
Mar 21, 2024 | 68.73 | 68.94 | 67.88 | 67.92 | 311,039 | -0.61(-0.89%) |
Mar 20, 2024 | 67.85 | 68.55 | 67.70 | 68.53 | 283,873 | +1.24(+1.84%) |
Mar 19, 2024 | 67.17 | 67.44 | 67.04 | 67.29 | 184,182 | +0.08(+0.12%) |
Mar 18, 2024 | 67.59 | 67.63 | 67.11 | 67.21 | 227,667 | -0.68(-1.00%) |
Mar 15, 2024 | 67.71 | 67.97 | 67.41 | 67.89 | 368,621 | +0.44(+0.65%) |
Mar 14, 2024 | 67.90 | 67.92 | 67.08 | 67.45 | 219,501 | -0.15(-0.22%) |
Mar 13, 2024 | 67.83 | 68.16 | 67.60 | 67.60 | 224,379 | +0.11(+0.16%) |
Mar 12, 2024 | 68.15 | 68.19 | 67.08 | 67.49 | 333,526 | -1.10(-1.60%) |
Mar 11, 2024 | 68.58 | 68.80 | 68.28 | 68.59 | 236,827 | -0.21(-0.31%) |
Mar 08, 2024 | 68.72 | 69.04 | 68.59 | 68.80 | 380,700 | +0.08(+0.12%) |
Mar 07, 2024 | 68.93 | 69.03 | 68.45 | 68.72 | 266,196 | +0.30(+0.44%) |
Mar 06, 2024 | 68.67 | 68.87 | 68.13 | 68.42 | 299,131 | +0.67(+0.99%) |
Mar 05, 2024 | 67.90 | 68.51 | 67.67 | 67.75 | 406,163 | +0.27(+0.40%) |
Mar 04, 2024 | 66.40 | 67.58 | 66.36 | 67.48 | 375,373 | +0.95(+1.43%) |
Mar 01, 2024 | 66.51 | 66.70 | 65.86 | 66.53 | 253,997 | -0.13(-0.20%) |
Feb 29, 2024 | 67.01 | 67.38 | 66.55 | 66.66 | 326,054 | +0.58(+0.88%) |
Feb 28, 2024 | 65.92 | 66.23 | 65.81 | 66.08 | 376,251 | -0.30(-0.45%) |
Feb 27, 2024 | 65.94 | 66.41 | 65.80 | 66.38 | 208,506 | +0.72(+1.10%) |
Feb 26, 2024 | 66.35 | 66.39 | 65.62 | 65.66 | 284,396 | -0.98(-1.47%) |
Feb 23, 2024 | 66.53 | 66.91 | 66.38 | 66.64 | 240,860 | +0.61(+0.92%) |
Feb 22, 2024 | 66.08 | 66.32 | 65.60 | 66.03 | 349,463 | -0.65(-0.97%) |
Feb 21, 2024 | 66.55 | 66.91 | 66.23 | 66.68 | 533,497 | -0.03(-0.04%) |
Feb 20, 2024 | 66.25 | 66.88 | 66.18 | 66.71 | 647,735 | +1.62(+2.49%) |
Feb 16, 2024 | 64.72 | 65.21 | 64.63 | 65.09 | 256,503 | +0.29(+0.45%) |
Feb 15, 2024 | 64.48 | 65.03 | 64.38 | 64.80 | 297,444 | +0.78(+1.22%) |
Feb 14, 2024 | 63.86 | 64.08 | 63.60 | 64.02 | 896,612 | +0.32(+0.50%) |
Feb 13, 2024 | 64.31 | 64.36 | 63.35 | 63.70 | 289,420 | -0.88(-1.36%) |
Feb 12, 2024 | 64.08 | 64.64 | 63.88 | 64.58 | 412,314 | +0.36(+0.56%) |
Feb 09, 2024 | 64.28 | 64.52 | 63.77 | 64.22 | 428,668 | -0.66(-1.02%) |
Feb 08, 2024 | 65.69 | 65.78 | 64.74 | 64.88 | 468,803 | -1.58(-2.38%) |
Feb 07, 2024 | 66.52 | 66.64 | 66.33 | 66.46 | 484,113 | -0.11(-0.17%) |
Feb 06, 2024 | 66.08 | 66.64 | 65.99 | 66.57 | 1,427,147 | -0.28(-0.42%) |
Feb 05, 2024 | 66.73 | 67.03 | 66.46 | 66.85 | 985,405 | -0.03(-0.04%) |
Feb 02, 2024 | 67.44 | 67.52 | 66.38 | 66.88 | 224,725 | -1.70(-2.48%) |
Feb 01, 2024 | 67.47 | 68.62 | 67.12 | 68.58 | 622,249 | +1.05(+1.55%) |
Jan 31, 2024 | 67.94 | 68.40 | 67.36 | 67.53 | 232,266 | +0.02(+0.03%) |
Jan 30, 2024 | 67.42 | 67.75 | 67.11 | 67.51 | 190,914 | -0.02(-0.03%) |
Jan 29, 2024 | 67.21 | 67.69 | 66.95 | 67.53 | 282,778 | +0.31(+0.46%) |
Jan 26, 2024 | 66.93 | 67.40 | 66.93 | 67.22 | 260,916 | +0.65(+0.98%) |
Jan 25, 2024 | 66.45 | 66.58 | 65.92 | 66.57 | 281,243 | +0.29(+0.44%) |
Jan 24, 2024 | 67.34 | 67.46 | 66.26 | 66.28 | 1,763,202 | -0.42(-0.63%) |
Jan 23, 2024 | 65.94 | 66.73 | 65.73 | 66.70 | 2,033,632 | +0.32(+0.48%) |
Jan 22, 2024 | 66.45 | 66.72 | 66.10 | 66.38 | 563,816 | +0.27(+0.41%) |
Jan 19, 2024 | 65.80 | 66.14 | 65.57 | 66.11 | 272,810 | +0.17(+0.26%) |
Jan 18, 2024 | 66.03 | 66.07 | 65.56 | 65.94 | 304,546 | -0.29(-0.44%) |
Jan 17, 2024 | 66.11 | 66.51 | 65.84 | 66.23 | 501,662 | -1.83(-2.69%) |
Jan 16, 2024 | 68.38 | 68.45 | 67.92 | 68.06 | 271,161 | -0.62(-0.90%) |
Jan 12, 2024 | 68.75 | 68.90 | 68.48 | 68.68 | 218,648 | +0.39(+0.57%) |
Jan 11, 2024 | 69.02 | 69.07 | 67.80 | 68.29 | 320,133 | -0.58(-0.84%) |
Jan 10, 2024 | 68.87 | 69.08 | 68.83 | 68.87 | 168,654 | -0.03(-0.04%) |
Jan 09, 2024 | 68.70 | 69.12 | 68.70 | 68.90 | 348,867 | -0.27(-0.39%) |
Jan 08, 2024 | 68.95 | 69.20 | 68.82 | 69.17 | 299,342 | -0.11(-0.16%) |
Jan 05, 2024 | 68.66 | 69.31 | 68.53 | 69.28 | 291,527 | +0.30(+0.43%) |
Jan 04, 2024 | 68.78 | 69.36 | 68.76 | 68.98 | 593,559 | +0.60(+0.88%) |
Jan 03, 2024 | 67.41 | 68.50 | 67.41 | 68.38 | 335,143 | +0.56(+0.83%) |