Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 68.18 | 67.76 | 67.75 | 67.75 | 3,617,027 | -0.51(-0.75%) |
Mar 27, 2024 | 67.08 | 68.38 | 67.06 | 68.26 | 8,444,383 | +1.93(+2.91%) |
Mar 26, 2024 | 66.25 | 66.45 | 65.77 | 66.33 | 3,133,181 | +0.47(+0.71%) |
Mar 25, 2024 | 66.21 | 66.43 | 65.80 | 65.86 | 4,424,636 | -0.40(-0.60%) |
Mar 22, 2024 | 66.49 | 66.84 | 66.20 | 66.26 | 4,098,816 | +0.07(+0.11%) |
Mar 21, 2024 | 66.61 | 66.79 | 66.17 | 66.19 | 5,387,615 | +0.46(+0.70%) |
Mar 20, 2024 | 65.57 | 65.88 | 65.20 | 65.73 | 3,552,984 | -0.13(-0.20%) |
Mar 19, 2024 | 65.60 | 65.90 | 65.25 | 65.86 | 3,402,625 | +0.01(+0.02%) |
Mar 18, 2024 | 66.01 | 66.37 | 65.81 | 65.85 | 3,886,510 | -0.46(-0.69%) |
Mar 15, 2024 | 67.40 | 67.44 | 66.08 | 66.31 | 6,027,407 | -0.73(-1.09%) |
Mar 14, 2024 | 67.73 | 67.73 | 66.67 | 67.04 | 4,626,154 | -0.54(-0.80%) |
Mar 13, 2024 | 67.46 | 68.03 | 67.43 | 67.58 | 4,687,928 | +0.18(+0.27%) |
Mar 12, 2024 | 67.54 | 67.69 | 67.26 | 67.40 | 6,156,355 | -0.27(-0.40%) |
Mar 11, 2024 | 67.22 | 67.77 | 66.83 | 67.67 | 3,927,548 | +1.17(+1.76%) |
Mar 08, 2024 | 66.17 | 66.58 | 65.98 | 66.50 | 4,412,951 | +0.31(+0.47%) |
Mar 07, 2024 | 65.82 | 66.51 | 65.73 | 66.19 | 6,130,518 | +0.92(+1.41%) |
Mar 06, 2024 | 64.74 | 65.53 | 64.74 | 65.27 | 4,488,459 | +0.46(+0.71%) |
Mar 05, 2024 | 64.91 | 65.32 | 64.61 | 64.81 | 3,728,376 | +0.02(+0.03%) |
Mar 04, 2024 | 64.29 | 64.82 | 64.15 | 64.79 | 4,406,035 | +0.19(+0.29%) |
Mar 01, 2024 | 64.34 | 64.83 | 63.98 | 64.60 | 3,966,508 | +0.44(+0.69%) |
Feb 29, 2024 | 65.17 | 65.21 | 63.74 | 64.16 | 6,084,475 | -1.19(-1.82%) |
Feb 28, 2024 | 65.46 | 65.78 | 65.16 | 65.35 | 6,069,395 | -0.98(-1.48%) |
Feb 27, 2024 | 65.93 | 66.45 | 65.77 | 66.33 | 4,439,345 | +0.40(+0.61%) |
Feb 26, 2024 | 66.08 | 66.37 | 65.75 | 65.93 | 4,597,771 | +0.10(+0.15%) |
Feb 23, 2024 | 64.96 | 65.92 | 64.95 | 65.83 | 7,466,910 | +1.70(+2.65%) |
Feb 22, 2024 | 63.26 | 64.58 | 63.26 | 64.13 | 9,723,067 | +0.02(+0.04%) |
Feb 21, 2024 | 63.41 | 64.11 | 63.25 | 64.11 | 5,484,638 | +0.05(+0.08%) |
Feb 20, 2024 | 65.05 | 65.07 | 63.60 | 64.06 | 6,524,545 | +0.76(+1.20%) |
Feb 16, 2024 | 62.87 | 63.55 | 62.64 | 63.30 | 7,765,567 | +1.41(+2.28%) |
Feb 15, 2024 | 60.84 | 61.91 | 60.84 | 61.89 | 7,756,221 | +1.16(+1.91%) |
Feb 14, 2024 | 60.27 | 60.84 | 60.14 | 60.73 | 12,390,856 | +0.62(+1.03%) |
Feb 13, 2024 | 60.32 | 60.77 | 59.84 | 60.11 | 8,397,405 | -0.37(-0.62%) |
Feb 12, 2024 | 60.23 | 60.51 | 59.55 | 60.48 | 12,249,404 | -0.84(-1.37%) |
Feb 09, 2024 | 61.76 | 62.41 | 61.14 | 61.32 | 13,999,694 | -1.24(-1.98%) |
Feb 08, 2024 | 61.08 | 62.93 | 60.77 | 62.56 | 29,659,596 | -2.98(-4.55%) |
Feb 07, 2024 | 65.76 | 65.89 | 65.48 | 65.54 | 6,682,108 | -0.48(-0.73%) |
Feb 06, 2024 | 64.85 | 66.07 | 64.59 | 66.03 | 5,652,169 | +1.87(+2.92%) |
Feb 05, 2024 | 64.15 | 64.65 | 64.04 | 64.15 | 11,016,130 | -0.49(-0.76%) |
Feb 02, 2024 | 64.97 | 65.09 | 64.59 | 64.65 | 6,849,137 | -1.19(-1.81%) |
Feb 01, 2024 | 65.21 | 65.92 | 65.00 | 65.84 | 4,540,633 | +0.21(+0.32%) |
Jan 31, 2024 | 66.72 | 66.80 | 65.54 | 65.63 | 4,642,445 | -0.55(-0.83%) |
Jan 30, 2024 | 66.33 | 66.34 | 65.93 | 66.18 | 4,719,930 | +0.01(+0.01%) |
Jan 29, 2024 | 66.24 | 66.29 | 65.92 | 66.17 | 5,020,502 | +0.09(+0.13%) |
Jan 26, 2024 | 66.71 | 66.78 | 65.96 | 66.08 | 5,098,907 | +0.08(+0.12%) |
Jan 25, 2024 | 65.50 | 66.01 | 65.34 | 66.01 | 4,559,862 | +0.41(+0.63%) |
Jan 24, 2024 | 65.72 | 65.91 | 65.37 | 65.59 | 5,771,950 | -0.15(-0.22%) |
Jan 23, 2024 | 65.29 | 65.81 | 64.92 | 65.74 | 5,074,611 | -0.38(-0.58%) |
Jan 22, 2024 | 66.71 | 66.81 | 65.68 | 66.12 | 10,316,470 | +0.59(+0.90%) |
Jan 19, 2024 | 65.88 | 65.94 | 65.41 | 65.53 | 7,190,854 | +0.02(+0.03%) |
Jan 18, 2024 | 64.91 | 65.77 | 64.75 | 65.51 | 7,281,159 | +0.27(+0.41%) |
Jan 17, 2024 | 65.05 | 65.46 | 64.72 | 65.25 | 8,493,748 | -1.00(-1.52%) |
Jan 16, 2024 | 66.05 | 66.66 | 65.88 | 66.25 | 5,704,612 | -2.12(-3.10%) |
Jan 12, 2024 | 68.30 | 68.55 | 68.13 | 68.37 | 3,518,685 | +0.24(+0.35%) |
Jan 11, 2024 | 68.77 | 68.85 | 67.75 | 68.13 | 4,683,307 | -0.38(-0.56%) |
Jan 10, 2024 | 68.03 | 68.56 | 67.94 | 68.52 | 7,362,499 | +0.65(+0.96%) |
Jan 09, 2024 | 68.23 | 68.51 | 67.84 | 67.87 | 4,149,877 | -0.30(-0.43%) |
Jan 08, 2024 | 67.53 | 68.20 | 67.29 | 68.16 | 4,316,066 | +0.82(+1.21%) |
Jan 05, 2024 | 67.28 | 67.86 | 67.07 | 67.35 | 5,088,977 | -0.39(-0.58%) |
Jan 04, 2024 | 67.67 | 68.30 | 67.63 | 67.74 | 4,854,331 | +0.45(+0.67%) |
Jan 03, 2024 | 66.71 | 67.66 | 66.46 | 67.29 | 5,520,586 | -0.08(-0.12%) |