Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 65.95 | 67.03 | 65.83 | 65.97 | 457,725 | -0.10(-0.15%) |
Mar 27, 2024 | 65.57 | 65.92 | 65.17 | 66.07 | 641,246 | +1.06(+1.63%) |
Mar 26, 2024 | 65.18 | 65.61 | 64.01 | 65.02 | 510,864 | -0.40(-0.61%) |
Mar 25, 2024 | 66.15 | 66.79 | 65.32 | 65.41 | 323,605 | -0.68(-1.03%) |
Mar 22, 2024 | 66.49 | 66.49 | 65.72 | 66.09 | 356,311 | +0.03(+0.05%) |
Mar 21, 2024 | 65.99 | 66.78 | 65.50 | 66.06 | 406,788 | +0.42(+0.64%) |
Mar 20, 2024 | 64.39 | 66.15 | 64.18 | 65.64 | 388,118 | +1.31(+2.03%) |
Mar 19, 2024 | 63.44 | 64.98 | 63.40 | 64.34 | 350,836 | +1.07(+1.69%) |
Mar 18, 2024 | 63.82 | 63.92 | 62.80 | 63.27 | 284,335 | -0.34(-0.53%) |
Mar 15, 2024 | 63.37 | 64.42 | 63.06 | 63.61 | 733,309 | -0.11(-0.17%) |
Mar 14, 2024 | 64.69 | 64.69 | 62.83 | 63.72 | 364,891 | -0.77(-1.19%) |
Mar 13, 2024 | 64.81 | 65.69 | 64.33 | 64.49 | 339,362 | -0.82(-1.25%) |
Mar 12, 2024 | 66.73 | 66.73 | 65.10 | 65.30 | 421,838 | -2.23(-3.31%) |
Mar 11, 2024 | 68.59 | 69.58 | 67.14 | 67.54 | 518,099 | -1.06(-1.54%) |
Mar 08, 2024 | 66.27 | 68.85 | 66.27 | 68.59 | 615,019 | +3.04(+4.64%) |
Mar 07, 2024 | 65.05 | 66.10 | 64.70 | 65.55 | 363,257 | +0.75(+1.15%) |
Mar 06, 2024 | 65.11 | 65.42 | 64.76 | 64.81 | 257,415 | +0.51(+0.79%) |
Mar 05, 2024 | 65.46 | 65.85 | 63.93 | 64.30 | 524,305 | -1.04(-1.59%) |
Mar 04, 2024 | 65.27 | 65.82 | 64.57 | 65.33 | 427,324 | -0.14(-0.21%) |
Mar 01, 2024 | 64.81 | 66.15 | 63.71 | 65.47 | 394,628 | +0.66(+1.01%) |
Feb 29, 2024 | 64.98 | 65.92 | 64.23 | 64.82 | 838,498 | +0.66(+1.02%) |
Feb 28, 2024 | 64.21 | 64.64 | 63.82 | 64.16 | 380,331 | -0.49(-0.75%) |
Feb 27, 2024 | 64.21 | 64.91 | 63.61 | 64.65 | 422,102 | +1.14(+1.80%) |
Feb 26, 2024 | 63.88 | 65.00 | 62.97 | 63.50 | 676,625 | -0.60(-0.93%) |
Feb 23, 2024 | 63.71 | 64.78 | 63.10 | 64.10 | 430,903 | +0.44(+0.69%) |
Feb 22, 2024 | 64.47 | 65.42 | 62.40 | 63.66 | 1,039,687 | -3.21(-4.81%) |
Feb 21, 2024 | 65.61 | 66.93 | 65.37 | 66.88 | 685,214 | +0.38(+0.57%) |
Feb 20, 2024 | 66.31 | 67.14 | 65.95 | 66.50 | 443,818 | -0.28(-0.42%) |
Feb 16, 2024 | 66.14 | 67.97 | 65.90 | 66.78 | 407,508 | -0.24(-0.36%) |
Feb 15, 2024 | 65.17 | 67.28 | 65.06 | 67.02 | 376,209 | +2.01(+3.09%) |
Feb 14, 2024 | 64.58 | 65.44 | 64.08 | 65.01 | 343,710 | +1.00(+1.57%) |
Feb 13, 2024 | 65.16 | 65.63 | 63.73 | 64.00 | 452,314 | -3.19(-4.75%) |
Feb 12, 2024 | 65.00 | 67.65 | 65.00 | 67.19 | 365,474 | +2.46(+3.80%) |
Feb 09, 2024 | 63.82 | 65.10 | 63.79 | 64.74 | 321,948 | +1.02(+1.61%) |
Feb 08, 2024 | 64.65 | 64.65 | 63.26 | 63.71 | 379,508 | -1.44(-2.21%) |
Feb 07, 2024 | 65.68 | 66.02 | 64.73 | 65.16 | 485,454 | -0.08(-0.12%) |
Feb 06, 2024 | 63.75 | 65.38 | 63.53 | 65.23 | 469,893 | +1.35(+2.12%) |
Feb 05, 2024 | 64.09 | 64.48 | 63.23 | 63.88 | 388,631 | -1.33(-2.04%) |
Feb 02, 2024 | 64.73 | 65.79 | 63.71 | 65.21 | 366,435 | -0.84(-1.27%) |
Feb 01, 2024 | 65.04 | 66.20 | 64.68 | 66.05 | 375,089 | +1.70(+2.64%) |
Jan 31, 2024 | 65.78 | 66.25 | 64.10 | 64.35 | 564,685 | -0.96(-1.46%) |
Jan 30, 2024 | 65.53 | 65.87 | 65.04 | 65.30 | 579,140 | -0.48(-0.73%) |
Jan 29, 2024 | 64.93 | 65.82 | 64.17 | 65.78 | 424,271 | +1.02(+1.58%) |
Jan 26, 2024 | 66.65 | 66.80 | 64.69 | 64.76 | 313,923 | -1.24(-1.88%) |
Jan 25, 2024 | 65.66 | 66.82 | 65.20 | 66.00 | 565,013 | +0.85(+1.30%) |
Jan 24, 2024 | 67.11 | 67.12 | 64.99 | 65.16 | 550,270 | -0.98(-1.49%) |
Jan 23, 2024 | 67.94 | 67.94 | 66.13 | 66.14 | 520,030 | -0.86(-1.28%) |
Jan 22, 2024 | 66.73 | 68.14 | 66.24 | 67.00 | 380,131 | +0.64(+0.96%) |
Jan 19, 2024 | 66.41 | 66.41 | 64.87 | 66.36 | 528,522 | +0.01(+0.01%) |
Jan 18, 2024 | 66.31 | 66.76 | 65.21 | 66.35 | 512,554 | +0.51(+0.77%) |
Jan 17, 2024 | 65.81 | 66.32 | 65.11 | 65.84 | 569,736 | -0.86(-1.28%) |
Jan 16, 2024 | 68.97 | 68.85 | 66.68 | 66.70 | 599,805 | -2.90(-4.16%) |
Jan 12, 2024 | 71.04 | 71.38 | 69.16 | 69.59 | 362,117 | -0.68(-0.96%) |
Jan 11, 2024 | 70.64 | 70.64 | 68.81 | 70.27 | 531,726 | -0.83(-1.16%) |
Jan 10, 2024 | 71.86 | 72.13 | 70.73 | 71.09 | 499,319 | -1.03(-1.43%) |
Jan 09, 2024 | 72.49 | 73.04 | 71.87 | 72.13 | 400,630 | -1.19(-1.63%) |
Jan 08, 2024 | 72.26 | 73.57 | 71.96 | 73.32 | 300,967 | +0.42(+0.57%) |
Jan 05, 2024 | 73.63 | 74.89 | 72.81 | 72.91 | 384,842 | -1.44(-1.94%) |
Jan 04, 2024 | 74.83 | 74.95 | 73.07 | 74.35 | 447,485 | -0.77(-1.02%) |
Jan 03, 2024 | 75.15 | 75.68 | 74.13 | 75.11 | 443,786 | -0.93(-1.22%) |