Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 63.68 | 63.84 | 63.60 | 63.74 | 178,443 | -0.09(-0.14%) |
Mar 27, 2024 | 63.57 | 63.83 | 63.46 | 63.83 | 204,317 | +0.49(+0.77%) |
Mar 26, 2024 | 63.50 | 63.55 | 63.33 | 63.34 | 291,790 | +0.14(+0.22%) |
Mar 25, 2024 | 63.16 | 63.41 | 63.16 | 63.20 | 267,633 | -0.08(-0.13%) |
Mar 22, 2024 | 63.48 | 63.48 | 63.19 | 63.28 | 168,689 | -0.19(-0.30%) |
Mar 21, 2024 | 63.61 | 63.70 | 63.44 | 63.47 | 273,639 | +0.00(+0.00%) |
Mar 20, 2024 | 62.77 | 63.55 | 62.73 | 63.47 | 243,042 | +0.63(+1.00%) |
Mar 19, 2024 | 62.68 | 62.95 | 62.58 | 62.84 | 161,191 | +0.13(+0.21%) |
Mar 18, 2024 | 62.90 | 62.90 | 62.63 | 62.71 | 127,162 | +0.01(+0.02%) |
Mar 15, 2024 | 62.72 | 62.82 | 62.50 | 62.70 | 499,792 | +0.09(+0.14%) |
Mar 14, 2024 | 63.10 | 63.10 | 62.36 | 62.61 | 927,803 | -0.42(-0.67%) |
Mar 13, 2024 | 62.91 | 63.18 | 62.91 | 63.03 | 482,700 | +0.10(+0.16%) |
Mar 12, 2024 | 62.60 | 62.97 | 62.38 | 62.93 | 453,262 | +0.44(+0.70%) |
Mar 11, 2024 | 62.40 | 62.50 | 62.17 | 62.49 | 432,166 | -0.34(-0.54%) |
Mar 08, 2024 | 63.30 | 63.30 | 62.74 | 62.83 | 168,125 | -0.17(-0.27%) |
Mar 07, 2024 | 62.85 | 63.07 | 62.75 | 63.00 | 189,950 | +0.71(+1.14%) |
Mar 06, 2024 | 62.30 | 62.52 | 62.21 | 62.29 | 176,965 | +0.72(+1.17%) |
Mar 05, 2024 | 61.65 | 61.93 | 61.42 | 61.57 | 263,406 | -0.07(-0.11%) |
Mar 04, 2024 | 61.66 | 61.80 | 61.57 | 61.64 | 292,197 | -0.24(-0.39%) |
Mar 01, 2024 | 61.50 | 61.88 | 61.26 | 61.88 | 138,493 | +0.67(+1.09%) |
Feb 29, 2024 | 61.41 | 61.48 | 60.97 | 61.21 | 190,627 | +0.21(+0.34%) |
Feb 28, 2024 | 61.00 | 61.15 | 60.91 | 61.00 | 219,118 | -0.28(-0.46%) |
Feb 27, 2024 | 61.22 | 61.32 | 61.12 | 61.28 | 260,087 | +0.20(+0.33%) |
Feb 26, 2024 | 61.17 | 61.21 | 60.95 | 61.08 | 222,222 | -0.15(-0.24%) |
Feb 23, 2024 | 61.28 | 61.34 | 61.15 | 61.23 | 196,147 | +0.02(+0.03%) |
Feb 22, 2024 | 61.06 | 61.22 | 60.95 | 61.21 | 357,728 | +0.64(+1.06%) |
Feb 21, 2024 | 60.43 | 60.57 | 60.30 | 60.57 | 270,436 | +0.09(+0.15%) |
Feb 20, 2024 | 60.55 | 60.74 | 60.33 | 60.48 | 213,341 | +0.08(+0.13%) |
Feb 16, 2024 | 60.21 | 60.64 | 60.21 | 60.40 | 138,127 | +0.16(+0.27%) |
Feb 15, 2024 | 59.81 | 60.27 | 59.81 | 60.24 | 262,039 | +0.73(+1.23%) |
Feb 14, 2024 | 59.19 | 59.51 | 59.19 | 59.51 | 268,230 | +0.67(+1.14%) |
Feb 13, 2024 | 59.26 | 59.26 | 58.59 | 58.84 | 164,598 | -0.94(-1.57%) |
Feb 12, 2024 | 59.62 | 60.00 | 59.62 | 59.78 | 449,820 | +0.16(+0.27%) |
Feb 09, 2024 | 59.50 | 59.63 | 59.29 | 59.62 | 166,396 | +0.20(+0.34%) |
Feb 08, 2024 | 59.44 | 59.52 | 59.21 | 59.42 | 307,878 | -0.14(-0.24%) |
Feb 07, 2024 | 59.69 | 59.69 | 59.43 | 59.56 | 253,994 | -0.12(-0.20%) |
Feb 06, 2024 | 59.36 | 59.68 | 59.23 | 59.68 | 437,422 | +0.47(+0.79%) |
Feb 05, 2024 | 59.30 | 59.38 | 58.98 | 59.21 | 235,805 | -0.53(-0.89%) |
Feb 02, 2024 | 59.83 | 59.83 | 59.49 | 59.74 | 206,236 | -0.53(-0.88%) |
Feb 01, 2024 | 59.96 | 60.28 | 59.76 | 60.27 | 347,371 | +0.49(+0.82%) |
Jan 31, 2024 | 60.37 | 60.51 | 59.68 | 59.78 | 238,567 | -0.32(-0.53%) |
Jan 30, 2024 | 60.01 | 60.14 | 59.82 | 60.10 | 222,608 | -0.04(-0.07%) |
Jan 29, 2024 | 59.78 | 60.20 | 59.70 | 60.14 | 321,753 | +0.28(+0.47%) |
Jan 26, 2024 | 59.89 | 59.98 | 59.76 | 59.86 | 201,532 | +0.19(+0.32%) |
Jan 25, 2024 | 59.71 | 59.71 | 59.33 | 59.67 | 174,930 | +0.25(+0.42%) |
Jan 24, 2024 | 59.81 | 59.82 | 59.39 | 59.42 | 210,699 | +0.34(+0.58%) |
Jan 23, 2024 | 59.20 | 59.20 | 58.78 | 59.08 | 205,154 | -0.09(-0.15%) |
Jan 22, 2024 | 59.19 | 59.33 | 59.05 | 59.17 | 200,473 | +0.25(+0.42%) |
Jan 19, 2024 | 58.91 | 58.95 | 58.42 | 58.92 | 154,642 | +0.12(+0.20%) |
Jan 18, 2024 | 58.58 | 58.83 | 58.45 | 58.80 | 125,882 | +0.50(+0.86%) |
Jan 17, 2024 | 58.21 | 58.36 | 57.97 | 58.30 | 124,625 | -0.66(-1.12%) |
Jan 16, 2024 | 59.29 | 59.29 | 58.82 | 58.96 | 203,847 | -1.01(-1.68%) |
Jan 12, 2024 | 60.26 | 60.37 | 59.84 | 59.97 | 107,276 | +0.16(+0.27%) |
Jan 11, 2024 | 59.94 | 60.02 | 59.25 | 59.81 | 223,484 | -0.04(-0.07%) |
Jan 10, 2024 | 59.84 | 59.99 | 59.74 | 59.85 | 192,478 | +0.23(+0.39%) |
Jan 09, 2024 | 59.79 | 59.80 | 59.55 | 59.62 | 169,194 | -0.61(-1.01%) |
Jan 08, 2024 | 59.73 | 60.23 | 59.64 | 60.23 | 180,681 | +0.59(+0.99%) |
Jan 05, 2024 | 59.44 | 60.12 | 59.44 | 59.64 | 281,238 | +0.04(+0.07%) |
Jan 04, 2024 | 59.47 | 59.84 | 59.47 | 59.60 | 157,129 | +0.24(+0.40%) |
Jan 03, 2024 | 59.18 | 59.55 | 59.04 | 59.36 | 257,454 | -0.46(-0.77%) |