Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 64.57 | 64.61 | 64.61 | 64.40 | 217,599 | -0.12(-0.19%) |
Mar 27, 2024 | 64.58 | 64.65 | 64.12 | 64.52 | 263,735 | +0.24(+0.37%) |
Mar 26, 2024 | 64.80 | 64.84 | 64.23 | 64.28 | 155,547 | -0.25(-0.39%) |
Mar 25, 2024 | 64.46 | 64.71 | 64.19 | 64.53 | 249,018 | -0.15(-0.23%) |
Mar 22, 2024 | 64.51 | 64.81 | 64.39 | 64.68 | 150,088 | +0.13(+0.20%) |
Mar 21, 2024 | 65.00 | 65.09 | 64.53 | 64.55 | 250,320 | +0.08(+0.12%) |
Mar 20, 2024 | 63.80 | 64.50 | 63.48 | 64.47 | 267,332 | +0.82(+1.29%) |
Mar 19, 2024 | 63.08 | 63.75 | 62.82 | 63.65 | 233,208 | +0.32(+0.51%) |
Mar 18, 2024 | 63.51 | 63.96 | 63.31 | 63.33 | 236,413 | +0.50(+0.80%) |
Mar 15, 2024 | 63.19 | 63.19 | 62.68 | 62.83 | 216,077 | -0.63(-0.99%) |
Mar 14, 2024 | 63.91 | 63.91 | 63.15 | 63.46 | 158,545 | -0.18(-0.28%) |
Mar 13, 2024 | 63.89 | 63.92 | 63.54 | 63.64 | 159,635 | -0.36(-0.56%) |
Mar 12, 2024 | 63.42 | 64.06 | 62.93 | 64.00 | 181,413 | +0.86(+1.36%) |
Mar 11, 2024 | 63.18 | 63.32 | 62.89 | 63.14 | 195,922 | -0.22(-0.35%) |
Mar 08, 2024 | 64.26 | 64.74 | 63.18 | 63.36 | 344,948 | -0.64(-1.00%) |
Mar 07, 2024 | 63.49 | 64.16 | 63.33 | 64.00 | 191,093 | +0.91(+1.44%) |
Mar 06, 2024 | 63.26 | 63.42 | 62.80 | 63.09 | 169,747 | +0.40(+0.64%) |
Mar 05, 2024 | 63.37 | 63.40 | 62.41 | 62.69 | 276,579 | -1.12(-1.75%) |
Mar 04, 2024 | 64.06 | 64.09 | 63.69 | 63.81 | 234,271 | -0.18(-0.28%) |
Mar 01, 2024 | 63.34 | 64.18 | 63.34 | 63.99 | 242,642 | +0.65(+1.02%) |
Feb 29, 2024 | 63.13 | 63.41 | 62.64 | 63.34 | 157,736 | +0.61(+0.97%) |
Feb 28, 2024 | 62.87 | 62.93 | 62.58 | 62.73 | 118,131 | -0.26(-0.41%) |
Feb 27, 2024 | 62.94 | 63.09 | 62.64 | 62.99 | 218,907 | +0.09(+0.14%) |
Feb 26, 2024 | 63.11 | 63.11 | 62.81 | 62.90 | 206,101 | -0.08(-0.13%) |
Feb 23, 2024 | 63.33 | 63.49 | 62.73 | 62.98 | 274,182 | -0.06(-0.10%) |
Feb 22, 2024 | 62.52 | 63.19 | 62.41 | 63.04 | 417,650 | +1.73(+2.82%) |
Feb 21, 2024 | 61.14 | 61.36 | 60.79 | 61.31 | 267,252 | -0.27(-0.44%) |
Feb 20, 2024 | 61.83 | 61.88 | 60.97 | 61.58 | 220,922 | -0.56(-0.90%) |
Feb 16, 2024 | 62.63 | 62.72 | 61.99 | 62.14 | 138,577 | -0.49(-0.78%) |
Feb 15, 2024 | 62.54 | 62.63 | 62.06 | 62.63 | 167,385 | +0.20(+0.32%) |
Feb 14, 2024 | 62.11 | 62.43 | 61.71 | 62.43 | 282,639 | +0.72(+1.16%) |
Feb 13, 2024 | 61.51 | 62.04 | 61.19 | 61.71 | 383,188 | -1.06(-1.69%) |
Feb 12, 2024 | 62.91 | 63.26 | 62.60 | 62.77 | 278,831 | -0.15(-0.24%) |
Feb 09, 2024 | 62.39 | 62.95 | 62.25 | 62.92 | 210,570 | +0.77(+1.24%) |
Feb 08, 2024 | 62.05 | 62.21 | 61.90 | 62.15 | 274,590 | +0.15(+0.24%) |
Feb 07, 2024 | 61.77 | 62.04 | 61.53 | 62.00 | 216,929 | +0.61(+0.99%) |
Feb 06, 2024 | 61.48 | 61.54 | 61.01 | 61.39 | 263,545 | -0.05(-0.08%) |
Feb 05, 2024 | 61.52 | 61.52 | 60.81 | 61.44 | 223,667 | -0.04(-0.06%) |
Feb 02, 2024 | 60.64 | 61.61 | 60.44 | 61.48 | 436,737 | +1.07(+1.77%) |
Feb 01, 2024 | 59.92 | 60.41 | 59.78 | 60.41 | 420,488 | +0.81(+1.36%) |
Jan 31, 2024 | 60.33 | 60.58 | 59.60 | 59.60 | 378,592 | -1.39(-2.27%) |
Jan 30, 2024 | 61.45 | 61.45 | 60.87 | 60.99 | 164,281 | -0.48(-0.78%) |
Jan 29, 2024 | 60.88 | 61.47 | 60.74 | 61.47 | 362,917 | +0.67(+1.10%) |
Jan 26, 2024 | 60.83 | 61.09 | 60.68 | 60.80 | 228,429 | -0.28(-0.46%) |
Jan 25, 2024 | 61.12 | 61.36 | 60.71 | 61.08 | 232,580 | +0.19(+0.31%) |
Jan 24, 2024 | 61.25 | 61.49 | 60.87 | 60.89 | 303,973 | +0.20(+0.33%) |
Jan 23, 2024 | 60.63 | 60.72 | 60.32 | 60.69 | 186,549 | +0.20(+0.33%) |
Jan 22, 2024 | 60.57 | 60.76 | 60.32 | 60.49 | 282,398 | +0.26(+0.43%) |
Jan 19, 2024 | 59.57 | 60.24 | 59.33 | 60.23 | 334,640 | +1.00(+1.69%) |
Jan 18, 2024 | 58.94 | 59.27 | 58.67 | 59.24 | 168,331 | +0.78(+1.33%) |
Jan 17, 2024 | 58.35 | 58.51 | 57.85 | 58.46 | 243,876 | -0.34(-0.58%) |
Jan 16, 2024 | 58.86 | 59.08 | 58.47 | 58.80 | 305,087 | -0.13(-0.22%) |
Jan 12, 2024 | 59.03 | 59.20 | 58.72 | 58.93 | 213,547 | +0.01(+0.02%) |
Jan 11, 2024 | 59.03 | 59.25 | 58.22 | 58.92 | 296,899 | +0.00(+0.00%) |
Jan 10, 2024 | 58.55 | 59.04 | 58.41 | 58.92 | 283,768 | +0.45(+0.77%) |
Jan 09, 2024 | 58.05 | 58.64 | 57.89 | 58.47 | 763,284 | +0.14(+0.24%) |
Jan 08, 2024 | 57.33 | 58.42 | 57.30 | 58.33 | 301,787 | +1.23(+2.15%) |
Jan 05, 2024 | 57.02 | 57.55 | 56.95 | 57.10 | 362,099 | -0.04(-0.07%) |
Jan 04, 2024 | 57.23 | 57.60 | 57.08 | 57.14 | 315,044 | -0.31(-0.54%) |
Jan 03, 2024 | 57.72 | 57.82 | 57.35 | 57.45 | 282,829 | -0.59(-1.01%) |