Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 72.16 | 72.21 | 71.47 | 72.10 | 6,887,559 | -0.04(-0.06%) |
Mar 27, 2024 | 71.17 | 72.21 | 71.07 | 72.14 | 7,381,538 | +1.38(+1.94%) |
Mar 26, 2024 | 71.16 | 71.30 | 70.68 | 70.77 | 5,677,618 | -0.33(-0.46%) |
Mar 25, 2024 | 71.23 | 72.08 | 70.76 | 71.10 | 6,698,156 | -0.27(-0.38%) |
Mar 22, 2024 | 72.40 | 72.71 | 71.33 | 71.37 | 7,255,078 | -0.25(-0.35%) |
Mar 21, 2024 | 69.76 | 71.76 | 69.71 | 71.61 | 10,500,339 | +2.17(+3.13%) |
Mar 20, 2024 | 68.15 | 69.55 | 67.84 | 69.44 | 6,857,766 | +1.32(+1.93%) |
Mar 19, 2024 | 67.38 | 68.23 | 67.14 | 68.13 | 8,005,259 | +0.95(+1.41%) |
Mar 18, 2024 | 66.50 | 67.35 | 66.45 | 67.18 | 6,588,658 | +0.36(+0.54%) |
Mar 15, 2024 | 65.91 | 67.59 | 65.91 | 66.82 | 11,864,679 | +0.44(+0.66%) |
Mar 14, 2024 | 66.50 | 67.10 | 65.81 | 66.38 | 11,711,930 | -0.53(-0.79%) |
Mar 13, 2024 | 66.49 | 67.39 | 66.45 | 66.91 | 8,228,795 | +0.63(+0.95%) |
Mar 12, 2024 | 66.95 | 67.15 | 65.63 | 66.28 | 9,529,176 | -0.45(-0.67%) |
Mar 11, 2024 | 66.98 | 67.44 | 66.61 | 66.73 | 8,484,247 | -0.22(-0.33%) |
Mar 08, 2024 | 68.19 | 68.80 | 66.93 | 66.95 | 9,059,249 | -1.02(-1.50%) |
Mar 07, 2024 | 68.33 | 68.59 | 67.93 | 67.97 | 4,817,740 | +0.09(+0.13%) |
Mar 06, 2024 | 68.27 | 68.35 | 66.91 | 67.88 | 6,646,426 | +0.00(+0.00%) |
Mar 05, 2024 | 67.05 | 68.25 | 66.99 | 67.88 | 6,189,630 | +0.46(+0.68%) |
Mar 04, 2024 | 66.42 | 67.95 | 66.40 | 67.42 | 5,822,784 | +1.17(+1.76%) |
Mar 01, 2024 | 66.40 | 66.70 | 65.48 | 66.25 | 7,901,208 | -0.31(-0.46%) |
Feb 29, 2024 | 65.80 | 66.62 | 65.66 | 66.56 | 8,629,201 | +1.13(+1.72%) |
Feb 28, 2024 | 64.97 | 65.85 | 64.68 | 65.44 | 5,143,580 | +0.30(+0.46%) |
Feb 27, 2024 | 64.33 | 65.20 | 64.28 | 65.14 | 5,501,851 | +0.95(+1.48%) |
Feb 26, 2024 | 64.23 | 64.95 | 64.07 | 64.19 | 5,394,867 | -0.04(-0.06%) |
Feb 23, 2024 | 64.34 | 64.94 | 64.09 | 64.23 | 4,210,662 | -0.19(-0.29%) |
Feb 22, 2024 | 64.50 | 64.98 | 64.13 | 64.42 | 6,103,448 | +0.50(+0.78%) |
Feb 21, 2024 | 63.16 | 63.97 | 62.69 | 63.92 | 5,201,919 | +0.55(+0.86%) |
Feb 20, 2024 | 63.72 | 64.17 | 63.17 | 63.37 | 5,374,811 | -0.82(-1.27%) |
Feb 16, 2024 | 64.23 | 64.69 | 63.66 | 64.19 | 6,077,046 | -0.23(-0.36%) |
Feb 15, 2024 | 63.05 | 65.03 | 62.99 | 64.42 | 8,294,065 | +1.59(+2.54%) |
Feb 14, 2024 | 62.95 | 63.19 | 61.96 | 62.82 | 6,345,309 | +0.32(+0.51%) |
Feb 13, 2024 | 63.44 | 63.71 | 61.48 | 62.50 | 9,026,780 | -1.78(-2.78%) |
Feb 12, 2024 | 63.10 | 64.91 | 63.10 | 64.29 | 6,714,821 | +1.13(+1.78%) |
Feb 09, 2024 | 62.32 | 63.20 | 62.14 | 63.16 | 7,587,660 | +0.90(+1.44%) |
Feb 08, 2024 | 62.04 | 62.70 | 61.70 | 62.27 | 5,798,784 | +0.29(+0.47%) |
Feb 07, 2024 | 61.62 | 62.32 | 61.23 | 61.98 | 7,041,412 | +0.54(+0.87%) |
Feb 06, 2024 | 61.91 | 62.42 | 61.22 | 61.44 | 6,216,146 | -0.48(-0.77%) |
Feb 05, 2024 | 62.05 | 62.30 | 61.03 | 61.92 | 7,003,738 | -0.57(-0.91%) |
Feb 02, 2024 | 61.55 | 62.86 | 61.09 | 62.48 | 9,874,795 | +0.67(+1.08%) |
Feb 01, 2024 | 62.46 | 62.92 | 60.72 | 61.82 | 9,001,939 | -0.65(-1.03%) |
Jan 31, 2024 | 63.21 | 63.70 | 62.43 | 62.46 | 8,980,812 | -1.45(-2.27%) |
Jan 30, 2024 | 63.12 | 64.01 | 62.91 | 63.91 | 5,680,114 | +0.44(+0.69%) |
Jan 29, 2024 | 63.22 | 63.61 | 62.92 | 63.48 | 5,585,967 | -0.10(-0.16%) |
Jan 26, 2024 | 63.49 | 64.25 | 63.28 | 63.57 | 5,152,220 | +0.33(+0.52%) |
Jan 25, 2024 | 63.48 | 63.58 | 62.68 | 63.25 | 5,946,637 | +0.23(+0.36%) |
Jan 24, 2024 | 64.03 | 64.22 | 62.97 | 63.02 | 6,019,354 | -0.44(-0.69%) |
Jan 23, 2024 | 63.54 | 63.82 | 62.98 | 63.46 | 5,904,986 | +0.29(+0.46%) |
Jan 22, 2024 | 63.39 | 64.07 | 62.83 | 63.17 | 10,113,781 | -0.15(-0.24%) |
Jan 19, 2024 | 62.57 | 63.34 | 61.45 | 63.32 | 12,804,199 | +1.05(+1.69%) |
Jan 18, 2024 | 62.77 | 62.77 | 61.48 | 62.26 | 11,383,754 | -0.72(-1.15%) |
Jan 17, 2024 | 60.49 | 63.41 | 59.24 | 62.99 | 24,865,204 | -0.85(-1.34%) |
Jan 16, 2024 | 63.83 | 64.41 | 63.29 | 63.84 | 12,691,979 | -0.91(-1.41%) |
Jan 12, 2024 | 65.17 | 65.57 | 64.00 | 64.76 | 8,519,578 | -0.03(-0.05%) |
Jan 11, 2024 | 65.01 | 65.19 | 64.35 | 64.79 | 8,354,552 | -0.56(-0.85%) |
Jan 10, 2024 | 65.38 | 65.85 | 65.02 | 65.34 | 8,046,043 | -0.92(-1.39%) |
Jan 09, 2024 | 66.51 | 66.87 | 66.13 | 66.27 | 7,120,709 | -1.04(-1.55%) |
Jan 08, 2024 | 66.51 | 67.66 | 66.03 | 67.31 | 6,579,149 | +0.57(+0.85%) |
Jan 05, 2024 | 66.42 | 67.55 | 66.14 | 66.74 | 7,296,187 | +0.34(+0.51%) |
Jan 04, 2024 | 66.26 | 67.44 | 65.95 | 66.40 | 6,803,284 | -0.16(-0.24%) |
Jan 03, 2024 | 66.56 | 67.12 | 65.82 | 66.56 | 10,728,930 | -2.04(-2.97%) |