Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 71.06 | 69.53 | 69.52 | 69.25 | 1,917,969 | -1.53(-2.17%) |
Mar 27, 2024 | 71.21 | 71.58 | 70.56 | 70.78 | 1,117,954 | +0.04(+0.06%) |
Mar 26, 2024 | 70.84 | 71.39 | 70.55 | 70.74 | 1,405,553 | -0.08(-0.11%) |
Mar 25, 2024 | 70.60 | 71.11 | 70.28 | 70.82 | 876,693 | +0.22(+0.31%) |
Mar 22, 2024 | 71.38 | 71.38 | 70.13 | 70.60 | 1,227,584 | -0.06(-0.08%) |
Mar 21, 2024 | 71.28 | 71.85 | 70.61 | 70.66 | 988,656 | -0.41(-0.57%) |
Mar 20, 2024 | 69.97 | 71.22 | 69.97 | 71.07 | 1,139,477 | +0.83(+1.18%) |
Mar 19, 2024 | 70.73 | 70.80 | 69.99 | 70.24 | 1,316,331 | -0.36(-0.50%) |
Mar 18, 2024 | 70.11 | 71.40 | 70.09 | 70.59 | 1,213,710 | +0.39(+0.55%) |
Mar 15, 2024 | 71.02 | 71.12 | 70.03 | 70.21 | 3,333,550 | -1.04(-1.46%) |
Mar 14, 2024 | 71.37 | 71.59 | 70.59 | 71.25 | 1,860,570 | -0.10(-0.14%) |
Mar 13, 2024 | 71.05 | 71.94 | 70.83 | 71.34 | 1,468,515 | +0.58(+0.83%) |
Mar 12, 2024 | 70.67 | 71.32 | 70.52 | 70.76 | 1,262,377 | -0.04(-0.06%) |
Mar 11, 2024 | 70.00 | 70.91 | 69.76 | 70.80 | 992,723 | +0.92(+1.32%) |
Mar 08, 2024 | 69.96 | 71.02 | 69.71 | 69.88 | 1,180,792 | +0.03(+0.04%) |
Mar 07, 2024 | 68.81 | 69.91 | 68.78 | 69.85 | 1,165,616 | +0.95(+1.38%) |
Mar 06, 2024 | 69.46 | 70.29 | 68.64 | 68.90 | 1,327,866 | +0.11(+0.16%) |
Mar 05, 2024 | 68.89 | 69.47 | 68.38 | 68.79 | 1,591,100 | -0.05(-0.07%) |
Mar 04, 2024 | 68.65 | 69.62 | 68.45 | 68.84 | 1,391,732 | +0.14(+0.20%) |
Mar 01, 2024 | 67.84 | 69.03 | 67.55 | 68.70 | 1,698,181 | +0.76(+1.12%) |
Feb 29, 2024 | 68.71 | 69.21 | 67.76 | 67.94 | 3,236,324 | -0.96(-1.39%) |
Feb 28, 2024 | 69.76 | 69.76 | 68.48 | 68.90 | 1,994,846 | -1.15(-1.64%) |
Feb 27, 2024 | 70.60 | 70.92 | 69.58 | 70.05 | 1,701,947 | -0.92(-1.30%) |
Feb 26, 2024 | 67.89 | 70.98 | 67.89 | 70.97 | 2,035,561 | +3.10(+4.57%) |
Feb 23, 2024 | 66.56 | 68.07 | 66.08 | 67.87 | 2,498,032 | -0.06(-0.09%) |
Feb 22, 2024 | 67.59 | 68.19 | 67.30 | 67.93 | 1,552,667 | -0.03(-0.04%) |
Feb 21, 2024 | 68.13 | 68.16 | 67.40 | 67.96 | 1,662,766 | +0.31(+0.45%) |
Feb 20, 2024 | 67.19 | 68.09 | 66.92 | 67.65 | 1,545,512 | +0.73(+1.09%) |
Feb 16, 2024 | 66.50 | 67.08 | 65.95 | 66.92 | 1,398,701 | +0.38(+0.57%) |
Feb 15, 2024 | 65.97 | 66.56 | 65.63 | 66.54 | 1,665,676 | +1.04(+1.59%) |
Feb 14, 2024 | 65.69 | 65.69 | 65.17 | 65.50 | 1,557,529 | -0.10(-0.15%) |
Feb 13, 2024 | 66.30 | 66.50 | 65.11 | 65.60 | 1,981,288 | -0.90(-1.35%) |
Feb 12, 2024 | 66.04 | 66.57 | 65.89 | 66.50 | 1,772,533 | +0.03(+0.04%) |
Feb 09, 2024 | 66.36 | 66.48 | 65.27 | 66.47 | 1,824,376 | +0.24(+0.36%) |
Feb 08, 2024 | 66.53 | 66.76 | 65.94 | 66.24 | 1,950,534 | -0.09(-0.13%) |
Feb 07, 2024 | 67.55 | 67.55 | 66.21 | 66.33 | 2,321,410 | -0.78(-1.17%) |
Feb 06, 2024 | 67.81 | 68.06 | 66.88 | 67.11 | 2,178,185 | -0.68(-1.01%) |
Feb 05, 2024 | 68.43 | 68.49 | 67.64 | 67.79 | 1,325,924 | -1.05(-1.52%) |
Feb 02, 2024 | 68.72 | 69.31 | 68.49 | 68.84 | 2,003,656 | -0.47(-0.67%) |
Feb 01, 2024 | 68.31 | 69.31 | 67.92 | 69.31 | 1,106,258 | +1.10(+1.61%) |
Jan 31, 2024 | 68.91 | 69.15 | 67.92 | 68.21 | 1,581,653 | -0.24(-0.35%) |
Jan 30, 2024 | 68.14 | 68.51 | 67.91 | 68.44 | 1,096,142 | +0.39(+0.57%) |
Jan 29, 2024 | 68.09 | 68.16 | 67.42 | 68.06 | 1,903,323 | -0.09(-0.13%) |
Jan 26, 2024 | 67.67 | 68.36 | 67.59 | 68.15 | 1,698,708 | +0.61(+0.91%) |
Jan 25, 2024 | 67.21 | 67.57 | 66.61 | 67.53 | 1,142,533 | +0.66(+0.99%) |
Jan 24, 2024 | 67.01 | 67.29 | 66.63 | 66.87 | 3,631,980 | -0.01(-0.01%) |
Jan 23, 2024 | 66.04 | 67.06 | 65.68 | 66.88 | 1,931,964 | +0.45(+0.67%) |
Jan 22, 2024 | 66.72 | 67.16 | 66.24 | 66.43 | 938,123 | -0.44(-0.65%) |
Jan 19, 2024 | 66.22 | 67.13 | 65.94 | 66.87 | 1,234,223 | +0.89(+1.35%) |
Jan 18, 2024 | 65.56 | 66.01 | 65.08 | 65.98 | 1,476,506 | +0.08(+0.12%) |
Jan 17, 2024 | 66.16 | 66.16 | 65.57 | 65.90 | 1,125,208 | -0.68(-1.03%) |
Jan 16, 2024 | 66.31 | 66.66 | 66.05 | 66.58 | 1,389,002 | +0.03(+0.04%) |
Jan 12, 2024 | 66.14 | 67.05 | 65.91 | 66.55 | 1,928,477 | +1.66(+2.56%) |
Jan 11, 2024 | 64.31 | 65.01 | 64.10 | 64.89 | 1,308,637 | +0.58(+0.91%) |
Jan 10, 2024 | 64.45 | 64.59 | 64.23 | 64.31 | 1,180,835 | -0.15(-0.23%) |
Jan 09, 2024 | 64.79 | 65.00 | 64.24 | 64.45 | 1,644,385 | -0.80(-1.23%) |
Jan 08, 2024 | 64.35 | 65.31 | 64.08 | 65.26 | 1,315,766 | +1.30(+2.03%) |
Jan 05, 2024 | 64.54 | 64.75 | 63.60 | 63.96 | 1,467,178 | -0.83(-1.28%) |
Jan 04, 2024 | 65.07 | 65.73 | 64.77 | 64.79 | 1,231,872 | -0.31(-0.47%) |
Jan 03, 2024 | 66.33 | 66.33 | 65.10 | 65.10 | 1,097,236 | -0.72(-1.10%) |