Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 66.17 | 67.25 | 66.05 | 66.19 | 456,218 | -0.10(-0.15%) |
Mar 27, 2024 | 65.79 | 66.14 | 65.39 | 66.29 | 639,134 | +1.06(+1.63%) |
Mar 26, 2024 | 65.40 | 65.83 | 64.22 | 65.23 | 509,182 | -0.40(-0.61%) |
Mar 25, 2024 | 66.37 | 67.01 | 65.54 | 65.63 | 322,539 | -0.68(-1.03%) |
Mar 22, 2024 | 66.71 | 66.71 | 65.94 | 66.31 | 355,138 | +0.03(+0.05%) |
Mar 21, 2024 | 66.21 | 67.00 | 65.72 | 66.28 | 405,448 | +0.42(+0.64%) |
Mar 20, 2024 | 64.60 | 66.37 | 64.39 | 65.86 | 386,840 | +1.31(+2.03%) |
Mar 19, 2024 | 63.65 | 65.19 | 63.61 | 64.55 | 349,681 | +1.07(+1.69%) |
Mar 18, 2024 | 64.03 | 64.13 | 63.01 | 63.48 | 283,399 | -0.34(-0.53%) |
Mar 15, 2024 | 63.58 | 64.63 | 63.27 | 63.82 | 730,894 | -0.11(-0.17%) |
Mar 14, 2024 | 64.90 | 64.90 | 63.04 | 63.93 | 363,689 | -0.77(-1.19%) |
Mar 13, 2024 | 65.02 | 65.91 | 64.54 | 64.70 | 338,245 | -0.82(-1.25%) |
Mar 12, 2024 | 66.95 | 66.95 | 65.32 | 65.52 | 420,449 | -2.24(-3.31%) |
Mar 11, 2024 | 68.82 | 69.81 | 67.36 | 67.76 | 516,393 | -1.06(-1.54%) |
Mar 08, 2024 | 66.49 | 69.08 | 66.49 | 68.82 | 612,993 | +3.05(+4.64%) |
Mar 07, 2024 | 65.26 | 66.31 | 64.92 | 65.77 | 362,061 | +0.75(+1.15%) |
Mar 06, 2024 | 65.33 | 65.64 | 64.97 | 65.02 | 256,568 | +0.51(+0.79%) |
Mar 05, 2024 | 65.68 | 66.07 | 64.14 | 64.51 | 522,578 | -1.04(-1.59%) |
Mar 04, 2024 | 65.49 | 66.04 | 64.79 | 65.55 | 425,917 | -0.14(-0.21%) |
Mar 01, 2024 | 65.02 | 66.37 | 63.92 | 65.69 | 393,328 | +0.66(+1.01%) |
Feb 29, 2024 | 65.19 | 66.14 | 64.44 | 65.03 | 835,736 | +0.66(+1.02%) |
Feb 28, 2024 | 64.42 | 64.85 | 64.03 | 64.37 | 379,078 | -0.49(-0.75%) |
Feb 27, 2024 | 64.42 | 65.12 | 63.82 | 64.86 | 420,711 | +1.15(+1.80%) |
Feb 26, 2024 | 64.09 | 65.21 | 63.17 | 63.71 | 674,396 | -0.60(-0.93%) |
Feb 23, 2024 | 63.92 | 64.99 | 63.30 | 64.31 | 429,483 | +0.44(+0.69%) |
Feb 22, 2024 | 64.68 | 65.64 | 62.61 | 63.87 | 1,036,262 | -3.22(-4.81%) |
Feb 21, 2024 | 65.83 | 67.15 | 65.58 | 67.10 | 682,956 | +0.38(+0.57%) |
Feb 20, 2024 | 66.53 | 67.37 | 66.17 | 66.72 | 442,356 | -0.28(-0.42%) |
Feb 16, 2024 | 66.36 | 68.20 | 66.11 | 67.00 | 406,166 | -0.24(-0.36%) |
Feb 15, 2024 | 65.39 | 67.51 | 65.27 | 67.24 | 374,970 | +2.02(+3.09%) |
Feb 14, 2024 | 64.79 | 65.66 | 64.29 | 65.22 | 342,578 | +1.01(+1.57%) |
Feb 13, 2024 | 65.37 | 65.84 | 63.94 | 64.21 | 450,824 | -3.20(-4.75%) |
Feb 12, 2024 | 65.21 | 67.88 | 65.21 | 67.42 | 364,270 | +2.47(+3.80%) |
Feb 09, 2024 | 64.03 | 65.31 | 64.00 | 64.95 | 320,888 | +1.03(+1.61%) |
Feb 08, 2024 | 64.86 | 64.86 | 63.46 | 63.92 | 378,258 | -1.45(-2.21%) |
Feb 07, 2024 | 65.90 | 66.24 | 64.94 | 65.37 | 483,855 | -0.08(-0.12%) |
Feb 06, 2024 | 63.96 | 65.60 | 63.74 | 65.45 | 468,345 | +1.36(+2.12%) |
Feb 05, 2024 | 64.30 | 64.69 | 63.44 | 64.09 | 387,350 | -1.34(-2.04%) |
Feb 02, 2024 | 64.94 | 66.01 | 63.92 | 65.43 | 365,228 | -0.84(-1.27%) |
Feb 01, 2024 | 65.25 | 66.42 | 64.89 | 66.27 | 373,854 | +1.71(+2.64%) |
Jan 31, 2024 | 66.00 | 66.47 | 64.31 | 64.56 | 562,825 | -0.96(-1.46%) |
Jan 30, 2024 | 65.75 | 66.09 | 65.25 | 65.52 | 577,232 | -0.48(-0.73%) |
Jan 29, 2024 | 65.14 | 66.04 | 64.39 | 66.00 | 422,873 | +1.03(+1.58%) |
Jan 26, 2024 | 66.87 | 67.02 | 64.90 | 64.97 | 312,889 | -1.25(-1.88%) |
Jan 25, 2024 | 65.88 | 67.04 | 65.42 | 66.22 | 563,152 | +0.85(+1.30%) |
Jan 24, 2024 | 67.34 | 67.35 | 65.20 | 65.37 | 548,458 | -0.99(-1.49%) |
Jan 23, 2024 | 68.17 | 68.17 | 66.35 | 66.36 | 518,317 | -0.86(-1.28%) |
Jan 22, 2024 | 66.95 | 68.36 | 66.46 | 67.22 | 378,879 | +0.64(+0.96%) |
Jan 19, 2024 | 66.63 | 66.63 | 65.08 | 66.58 | 526,781 | +0.01(+0.02%) |
Jan 18, 2024 | 66.53 | 66.98 | 65.42 | 66.57 | 510,866 | +0.51(+0.77%) |
Jan 17, 2024 | 66.03 | 66.54 | 65.33 | 66.06 | 567,859 | -0.86(-1.28%) |
Jan 16, 2024 | 69.19 | 69.08 | 66.90 | 66.92 | 597,829 | -2.90(-4.16%) |
Jan 12, 2024 | 71.28 | 71.62 | 69.39 | 69.82 | 360,924 | -0.68(-0.96%) |
Jan 11, 2024 | 70.87 | 70.87 | 69.03 | 70.50 | 529,974 | -0.83(-1.16%) |
Jan 10, 2024 | 72.10 | 72.37 | 70.96 | 71.33 | 497,674 | -1.04(-1.43%) |
Jan 09, 2024 | 72.73 | 73.29 | 72.11 | 72.37 | 399,310 | -1.20(-1.63%) |
Jan 08, 2024 | 72.50 | 73.81 | 72.20 | 73.57 | 299,976 | +0.42(+0.57%) |
Jan 05, 2024 | 73.87 | 75.14 | 73.05 | 73.15 | 383,574 | -1.45(-1.94%) |
Jan 04, 2024 | 75.07 | 75.20 | 73.32 | 74.59 | 446,011 | -0.77(-1.02%) |
Jan 03, 2024 | 75.40 | 75.93 | 74.37 | 75.36 | 442,324 | -0.93(-1.22%) |