Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 64.61 | 64.48 | 64.14 | 64.40 | 2,728,317 | +0.07(+0.11%) |
Mar 27, 2024 | 63.67 | 64.43 | 63.64 | 64.33 | 1,207,071 | +1.39(+2.20%) |
Mar 26, 2024 | 63.46 | 63.71 | 62.92 | 62.94 | 1,269,362 | -0.51(-0.80%) |
Mar 25, 2024 | 64.33 | 64.65 | 63.35 | 63.45 | 887,367 | -0.73(-1.14%) |
Mar 22, 2024 | 65.21 | 65.21 | 64.09 | 64.18 | 706,447 | -0.99(-1.52%) |
Mar 21, 2024 | 65.08 | 65.88 | 64.79 | 65.18 | 1,240,484 | +0.15(+0.23%) |
Mar 20, 2024 | 64.57 | 65.24 | 64.39 | 65.03 | 882,512 | +0.22(+0.34%) |
Mar 19, 2024 | 64.76 | 64.95 | 64.40 | 64.81 | 580,224 | +0.23(+0.35%) |
Mar 18, 2024 | 64.70 | 65.03 | 64.41 | 64.58 | 837,228 | -0.36(-0.55%) |
Mar 15, 2024 | 64.73 | 65.47 | 64.61 | 64.94 | 2,124,057 | -0.25(-0.38%) |
Mar 14, 2024 | 66.07 | 66.08 | 64.61 | 65.19 | 811,220 | -1.24(-1.87%) |
Mar 13, 2024 | 65.60 | 66.76 | 65.60 | 66.43 | 1,240,706 | +0.61(+0.92%) |
Mar 12, 2024 | 65.85 | 66.19 | 65.34 | 65.82 | 657,994 | -0.36(-0.54%) |
Mar 11, 2024 | 66.10 | 66.57 | 65.84 | 66.18 | 595,703 | +0.04(+0.06%) |
Mar 08, 2024 | 65.94 | 66.50 | 65.56 | 66.14 | 942,125 | +0.75(+1.15%) |
Mar 07, 2024 | 66.04 | 66.48 | 65.32 | 65.38 | 1,364,778 | -0.35(-0.53%) |
Mar 06, 2024 | 66.69 | 66.80 | 65.25 | 65.73 | 1,305,853 | -0.66(-0.99%) |
Mar 05, 2024 | 66.74 | 67.66 | 66.01 | 66.39 | 1,005,606 | -0.34(-0.51%) |
Mar 04, 2024 | 66.76 | 67.39 | 65.92 | 66.72 | 1,897,782 | +0.31(+0.46%) |
Mar 01, 2024 | 66.44 | 66.75 | 65.86 | 66.42 | 999,268 | -0.40(-0.59%) |
Feb 29, 2024 | 65.93 | 67.01 | 65.17 | 66.81 | 1,861,819 | +1.33(+2.03%) |
Feb 28, 2024 | 65.94 | 66.21 | 65.17 | 65.48 | 1,338,208 | -0.58(-0.87%) |
Feb 27, 2024 | 65.71 | 66.27 | 65.29 | 66.06 | 1,021,168 | +0.64(+0.97%) |
Feb 26, 2024 | 66.08 | 66.62 | 65.30 | 65.42 | 753,270 | -0.89(-1.35%) |
Feb 23, 2024 | 66.46 | 66.77 | 65.21 | 66.32 | 2,144,296 | +0.10(+0.15%) |
Feb 22, 2024 | 66.66 | 67.01 | 65.99 | 66.22 | 2,055,755 | -0.54(-0.80%) |
Feb 21, 2024 | 66.21 | 66.98 | 65.99 | 66.75 | 865,368 | +0.62(+0.93%) |
Feb 20, 2024 | 65.37 | 66.32 | 65.28 | 66.14 | 714,830 | +0.46(+0.70%) |
Feb 16, 2024 | 65.44 | 66.25 | 65.19 | 65.68 | 1,264,222 | -0.28(-0.42%) |
Feb 15, 2024 | 66.14 | 66.63 | 65.55 | 65.96 | 1,019,064 | +0.28(+0.42%) |
Feb 14, 2024 | 66.11 | 66.33 | 65.65 | 65.68 | 1,437,520 | -0.27(-0.41%) |
Feb 13, 2024 | 65.51 | 66.06 | 64.98 | 65.95 | 1,063,560 | -0.96(-1.44%) |
Feb 12, 2024 | 66.49 | 67.15 | 66.27 | 66.91 | 1,034,490 | +0.61(+0.91%) |
Feb 09, 2024 | 65.90 | 66.47 | 65.85 | 66.31 | 1,098,392 | +0.38(+0.57%) |
Feb 08, 2024 | 65.60 | 66.32 | 65.50 | 65.93 | 926,605 | -0.09(-0.14%) |
Feb 07, 2024 | 66.96 | 67.14 | 65.97 | 66.02 | 956,549 | -0.53(-0.79%) |
Feb 06, 2024 | 66.42 | 67.04 | 66.19 | 66.55 | 934,237 | +0.06(+0.09%) |
Feb 05, 2024 | 67.31 | 67.89 | 66.46 | 66.49 | 1,166,006 | -1.62(-2.38%) |
Feb 02, 2024 | 68.18 | 68.81 | 67.40 | 68.10 | 1,283,467 | -0.76(-1.11%) |
Feb 01, 2024 | 66.85 | 69.02 | 66.66 | 68.87 | 2,043,974 | +1.69(+2.51%) |
Jan 31, 2024 | 67.88 | 69.23 | 66.68 | 67.18 | 2,992,835 | -0.20(-0.29%) |
Jan 30, 2024 | 67.47 | 68.45 | 66.47 | 67.38 | 1,713,355 | +1.00(+1.51%) |
Jan 29, 2024 | 66.42 | 66.71 | 65.95 | 66.38 | 1,678,126 | +0.15(+0.22%) |
Jan 26, 2024 | 66.08 | 66.41 | 65.57 | 66.23 | 944,966 | +0.38(+0.57%) |
Jan 25, 2024 | 65.64 | 66.09 | 65.33 | 65.85 | 1,423,157 | +0.79(+1.22%) |
Jan 24, 2024 | 66.80 | 66.80 | 65.00 | 65.06 | 1,819,181 | -1.44(-2.16%) |
Jan 23, 2024 | 68.61 | 68.65 | 66.41 | 66.50 | 1,632,729 | -1.95(-2.84%) |
Jan 22, 2024 | 68.03 | 68.83 | 68.00 | 68.44 | 975,194 | +0.49(+0.72%) |
Jan 19, 2024 | 67.39 | 68.45 | 66.97 | 67.95 | 829,621 | +0.84(+1.26%) |
Jan 18, 2024 | 67.77 | 67.98 | 66.72 | 67.11 | 771,418 | -0.69(-1.02%) |
Jan 17, 2024 | 68.12 | 69.15 | 67.32 | 67.81 | 962,807 | -1.34(-1.94%) |
Jan 16, 2024 | 69.19 | 69.60 | 68.86 | 69.15 | 1,036,333 | -0.63(-0.90%) |
Jan 12, 2024 | 70.02 | 70.18 | 69.30 | 69.77 | 534,266 | +0.49(+0.70%) |
Jan 11, 2024 | 69.34 | 69.50 | 68.76 | 69.28 | 1,013,767 | -0.30(-0.43%) |
Jan 10, 2024 | 70.04 | 70.08 | 69.49 | 69.58 | 1,161,426 | -0.09(-0.13%) |
Jan 09, 2024 | 68.78 | 69.67 | 68.31 | 69.67 | 734,274 | +0.28(+0.40%) |
Jan 08, 2024 | 68.46 | 69.45 | 68.46 | 69.39 | 629,249 | +0.87(+1.27%) |
Jan 05, 2024 | 68.58 | 69.41 | 68.15 | 68.52 | 838,173 | -0.52(-0.75%) |
Jan 04, 2024 | 68.68 | 70.05 | 68.38 | 69.04 | 925,465 | +0.22(+0.32%) |
Jan 03, 2024 | 69.95 | 70.23 | 68.77 | 68.82 | 1,165,424 | -1.78(-2.52%) |