Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 66.87 | 67.18 | 66.43 | 66.99 | 10,783,623 | +0.42(+0.63%) |
Mar 27, 2024 | 67.72 | 68.21 | 66.15 | 66.57 | 10,588,782 | -0.10(-0.15%) |
Mar 26, 2024 | 66.74 | 67.97 | 66.50 | 66.67 | 14,813,496 | +0.67(+1.02%) |
Mar 25, 2024 | 64.80 | 66.39 | 64.80 | 66.00 | 10,222,229 | +1.23(+1.90%) |
Mar 22, 2024 | 66.44 | 67.25 | 64.75 | 64.77 | 10,241,849 | -1.37(-2.07%) |
Mar 21, 2024 | 65.30 | 66.99 | 65.05 | 66.14 | 14,017,201 | +1.09(+1.68%) |
Mar 20, 2024 | 63.58 | 65.36 | 63.12 | 65.05 | 12,631,997 | +2.04(+3.24%) |
Mar 19, 2024 | 63.77 | 64.05 | 62.80 | 63.01 | 9,086,765 | -1.22(-1.90%) |
Mar 18, 2024 | 63.12 | 64.76 | 63.10 | 64.23 | 14,212,589 | +1.38(+2.20%) |
Mar 15, 2024 | 62.60 | 63.83 | 62.43 | 62.85 | 20,039,996 | -0.15(-0.24%) |
Mar 14, 2024 | 62.51 | 64.20 | 62.21 | 63.00 | 19,333,364 | +0.55(+0.88%) |
Mar 13, 2024 | 59.98 | 63.30 | 59.81 | 62.45 | 19,976,828 | +2.42(+4.03%) |
Mar 12, 2024 | 59.80 | 60.48 | 59.30 | 60.03 | 13,483,166 | -0.05(-0.08%) |
Mar 11, 2024 | 59.00 | 60.22 | 58.95 | 60.08 | 11,171,580 | +1.07(+1.81%) |
Mar 08, 2024 | 58.72 | 59.56 | 58.24 | 59.01 | 18,283,528 | +0.51(+0.87%) |
Mar 07, 2024 | 58.46 | 59.05 | 57.95 | 58.50 | 19,437,168 | +0.38(+0.65%) |
Mar 06, 2024 | 58.75 | 58.92 | 57.91 | 58.12 | 17,168,460 | -0.15(-0.26%) |
Mar 05, 2024 | 59.51 | 60.83 | 57.87 | 58.27 | 18,430,156 | -1.71(-2.85%) |
Mar 04, 2024 | 60.41 | 60.60 | 58.86 | 59.98 | 17,107,496 | -0.56(-0.93%) |
Mar 01, 2024 | 60.53 | 61.64 | 60.21 | 60.54 | 17,590,478 | +0.20(+0.33%) |
Feb 29, 2024 | 60.60 | 61.87 | 60.02 | 60.34 | 17,110,358 | +0.09(+0.15%) |
Feb 28, 2024 | 59.70 | 60.90 | 59.44 | 60.25 | 9,837,646 | +0.09(+0.15%) |
Feb 27, 2024 | 59.57 | 60.24 | 59.44 | 60.16 | 11,462,155 | +0.83(+1.40%) |
Feb 26, 2024 | 58.93 | 60.17 | 58.71 | 59.33 | 11,053,452 | +0.17(+0.29%) |
Feb 23, 2024 | 58.85 | 59.43 | 58.23 | 59.16 | 13,357,025 | +0.81(+1.39%) |
Feb 22, 2024 | 57.77 | 58.64 | 57.37 | 58.35 | 17,263,962 | +0.87(+1.51%) |
Feb 21, 2024 | 58.08 | 58.45 | 57.15 | 57.48 | 13,380,114 | -1.15(-1.96%) |
Feb 20, 2024 | 58.23 | 59.03 | 58.19 | 58.63 | 12,858,958 | -0.51(-0.86%) |
Feb 16, 2024 | 58.86 | 59.75 | 58.45 | 59.14 | 12,195,813 | -0.56(-0.94%) |
Feb 15, 2024 | 58.86 | 60.24 | 58.06 | 59.70 | 13,300,575 | +0.83(+1.41%) |
Feb 14, 2024 | 58.60 | 59.02 | 57.63 | 58.87 | 16,495,176 | +0.61(+1.05%) |
Feb 13, 2024 | 57.88 | 58.73 | 57.86 | 58.26 | 19,517,764 | -1.83(-3.05%) |
Feb 12, 2024 | 58.61 | 60.62 | 58.42 | 60.09 | 21,745,238 | +1.18(+2.00%) |
Feb 09, 2024 | 56.20 | 59.22 | 56.16 | 58.91 | 31,421,424 | +2.78(+4.95%) |
Feb 08, 2024 | 57.98 | 58.59 | 55.77 | 56.13 | 68,243,352 | -7.11(-11.24%) |
Feb 07, 2024 | 64.54 | 64.90 | 62.85 | 63.24 | 32,574,598 | -0.47(-0.74%) |
Feb 06, 2024 | 62.03 | 63.73 | 61.62 | 63.71 | 17,603,056 | +2.17(+3.53%) |
Feb 05, 2024 | 62.00 | 62.08 | 61.30 | 61.54 | 10,186,767 | -0.88(-1.41%) |
Feb 02, 2024 | 61.79 | 62.72 | 61.00 | 62.42 | 14,618,960 | +0.40(+0.64%) |
Feb 01, 2024 | 61.51 | 62.06 | 60.64 | 62.02 | 13,417,296 | +0.67(+1.09%) |
Jan 31, 2024 | 63.00 | 63.40 | 61.19 | 61.35 | 15,605,874 | -2.33(-3.66%) |
Jan 30, 2024 | 62.90 | 64.50 | 62.07 | 63.68 | 18,756,618 | -0.08(-0.13%) |
Jan 29, 2024 | 61.20 | 63.79 | 60.90 | 63.76 | 15,896,398 | +1.98(+3.20%) |
Jan 26, 2024 | 60.32 | 62.27 | 60.01 | 61.78 | 18,430,774 | +1.07(+1.76%) |
Jan 25, 2024 | 63.46 | 64.33 | 58.90 | 60.71 | 43,358,252 | -2.31(-3.67%) |
Jan 24, 2024 | 65.99 | 66.00 | 62.96 | 63.02 | 21,653,572 | -1.76(-2.72%) |
Jan 23, 2024 | 64.53 | 65.73 | 64.18 | 64.78 | 19,915,476 | +1.04(+1.63%) |
Jan 22, 2024 | 68.02 | 68.21 | 63.22 | 63.74 | 43,879,920 | -2.08(-3.16%) |
Jan 19, 2024 | 63.00 | 66.21 | 62.26 | 65.82 | 38,264,640 | +3.73(+6.01%) |
Jan 18, 2024 | 60.49 | 62.47 | 60.12 | 62.09 | 25,299,182 | +2.20(+3.67%) |
Jan 17, 2024 | 57.42 | 59.98 | 56.47 | 59.89 | 29,469,684 | +1.44(+2.46%) |
Jan 16, 2024 | 60.05 | 60.24 | 58.09 | 58.45 | 20,893,078 | -2.55(-4.18%) |
Jan 12, 2024 | 61.80 | 61.91 | 60.74 | 61.00 | 9,282,594 | -0.35(-0.57%) |
Jan 11, 2024 | 60.65 | 61.49 | 60.08 | 61.35 | 11,887,130 | +0.39(+0.64%) |
Jan 10, 2024 | 60.95 | 61.43 | 60.29 | 60.96 | 10,113,612 | -0.09(-0.15%) |
Jan 09, 2024 | 60.28 | 62.02 | 60.12 | 61.05 | 14,868,084 | -0.69(-1.12%) |
Jan 08, 2024 | 60.40 | 61.92 | 60.06 | 61.74 | 14,251,530 | +1.62(+2.69%) |
Jan 05, 2024 | 57.74 | 60.37 | 57.64 | 60.12 | 17,420,202 | +1.67(+2.86%) |
Jan 04, 2024 | 58.02 | 59.06 | 57.44 | 58.45 | 16,667,541 | -0.18(-0.31%) |
Jan 03, 2024 | 60.70 | 60.75 | 58.35 | 58.63 | 21,252,062 | -2.83(-4.60%) |