Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 65.76 | 65.96 | 65.68 | 65.86 | 183,889 | -0.03(-0.05%) |
Mar 27, 2024 | 65.53 | 65.92 | 65.46 | 65.89 | 301,160 | +0.59(+0.90%) |
Mar 26, 2024 | 65.36 | 65.52 | 65.22 | 65.30 | 168,321 | +0.30(+0.46%) |
Mar 25, 2024 | 64.92 | 65.23 | 64.92 | 65.00 | 184,158 | +0.08(+0.12%) |
Mar 22, 2024 | 65.24 | 65.24 | 64.86 | 64.92 | 229,447 | -0.40(-0.61%) |
Mar 21, 2024 | 65.40 | 65.48 | 65.21 | 65.32 | 177,150 | +0.00(+0.00%) |
Mar 20, 2024 | 64.47 | 65.38 | 64.19 | 65.32 | 246,421 | +0.86(+1.33%) |
Mar 19, 2024 | 64.26 | 64.64 | 64.18 | 64.46 | 248,183 | +0.23(+0.36%) |
Mar 18, 2024 | 64.47 | 64.47 | 64.16 | 64.23 | 215,219 | +0.16(+0.25%) |
Mar 15, 2024 | 64.08 | 64.30 | 63.89 | 64.07 | 253,789 | +0.21(+0.33%) |
Mar 14, 2024 | 64.38 | 64.42 | 63.65 | 63.86 | 203,404 | -0.27(-0.42%) |
Mar 13, 2024 | 63.96 | 64.32 | 63.96 | 64.13 | 212,750 | +0.00(+0.00%) |
Mar 12, 2024 | 63.88 | 64.19 | 63.67 | 64.13 | 222,891 | +0.31(+0.49%) |
Mar 11, 2024 | 63.82 | 63.94 | 63.52 | 63.82 | 272,882 | -0.61(-0.95%) |
Mar 08, 2024 | 64.59 | 64.94 | 64.36 | 64.43 | 189,220 | -0.07(-0.11%) |
Mar 07, 2024 | 64.41 | 64.60 | 64.25 | 64.50 | 453,096 | +0.62(+0.97%) |
Mar 06, 2024 | 63.76 | 64.11 | 63.75 | 63.88 | 302,599 | +0.96(+1.53%) |
Mar 05, 2024 | 63.04 | 63.31 | 62.77 | 62.92 | 381,218 | +0.15(+0.24%) |
Mar 04, 2024 | 62.80 | 62.93 | 62.69 | 62.77 | 285,206 | -0.30(-0.48%) |
Mar 01, 2024 | 62.54 | 63.16 | 62.51 | 63.07 | 232,621 | +0.76(+1.22%) |
Feb 29, 2024 | 62.47 | 62.62 | 62.07 | 62.31 | 220,003 | +0.39(+0.63%) |
Feb 28, 2024 | 61.90 | 62.09 | 61.75 | 61.92 | 218,448 | -0.28(-0.45%) |
Feb 27, 2024 | 61.94 | 62.25 | 61.94 | 62.20 | 219,588 | +0.29(+0.47%) |
Feb 26, 2024 | 61.86 | 62.00 | 61.79 | 61.91 | 212,652 | -0.03(-0.05%) |
Feb 23, 2024 | 61.96 | 62.06 | 61.80 | 61.94 | 224,140 | -0.08(-0.13%) |
Feb 22, 2024 | 61.98 | 62.15 | 61.83 | 62.02 | 418,795 | +0.39(+0.63%) |
Feb 21, 2024 | 61.41 | 61.63 | 61.34 | 61.63 | 271,565 | +0.17(+0.28%) |
Feb 20, 2024 | 61.65 | 61.65 | 61.30 | 61.46 | 277,253 | +0.02(+0.03%) |
Feb 16, 2024 | 61.34 | 61.68 | 61.18 | 61.44 | 257,290 | +0.09(+0.15%) |
Feb 15, 2024 | 60.81 | 61.44 | 60.81 | 61.35 | 230,510 | +0.61(+1.00%) |
Feb 14, 2024 | 60.57 | 60.80 | 60.48 | 60.74 | 297,927 | +0.56(+0.93%) |
Feb 13, 2024 | 60.58 | 60.69 | 59.95 | 60.18 | 235,834 | -1.10(-1.80%) |
Feb 12, 2024 | 60.87 | 61.49 | 60.86 | 61.28 | 233,577 | +0.41(+0.67%) |
Feb 09, 2024 | 60.74 | 60.92 | 60.59 | 60.87 | 208,720 | +0.09(+0.15%) |
Feb 08, 2024 | 60.75 | 60.79 | 60.45 | 60.78 | 255,261 | -0.16(-0.26%) |
Feb 07, 2024 | 61.01 | 61.12 | 60.75 | 60.94 | 240,093 | +0.07(+0.11%) |
Feb 06, 2024 | 60.50 | 60.89 | 60.42 | 60.87 | 518,142 | +0.45(+0.74%) |
Feb 05, 2024 | 60.74 | 60.74 | 60.19 | 60.42 | 298,972 | -0.74(-1.21%) |
Feb 02, 2024 | 61.48 | 61.48 | 60.90 | 61.16 | 258,792 | -0.70(-1.13%) |
Feb 01, 2024 | 61.64 | 61.90 | 61.33 | 61.86 | 359,059 | +0.53(+0.86%) |
Jan 31, 2024 | 61.90 | 62.17 | 61.24 | 61.33 | 241,714 | -0.31(-0.50%) |
Jan 30, 2024 | 61.73 | 61.73 | 61.35 | 61.64 | 284,897 | -0.28(-0.45%) |
Jan 29, 2024 | 61.74 | 62.23 | 61.48 | 61.92 | 258,310 | +0.27(+0.44%) |
Jan 26, 2024 | 61.78 | 61.82 | 61.58 | 61.65 | 188,626 | +0.00(+0.00%) |
Jan 25, 2024 | 61.67 | 61.70 | 61.33 | 61.65 | 242,529 | +0.44(+0.72%) |
Jan 24, 2024 | 61.61 | 61.65 | 61.19 | 61.21 | 342,016 | +0.45(+0.74%) |
Jan 23, 2024 | 60.78 | 60.86 | 60.50 | 60.76 | 289,610 | -0.11(-0.18%) |
Jan 22, 2024 | 60.72 | 61.10 | 60.71 | 60.87 | 267,948 | +0.36(+0.59%) |
Jan 19, 2024 | 60.34 | 60.55 | 60.05 | 60.51 | 254,645 | +0.01(+0.02%) |
Jan 18, 2024 | 60.32 | 60.53 | 60.16 | 60.50 | 315,613 | +0.55(+0.92%) |
Jan 17, 2024 | 59.84 | 60.09 | 59.60 | 59.95 | 304,720 | -0.64(-1.06%) |
Jan 16, 2024 | 61.19 | 61.19 | 60.53 | 60.59 | 309,128 | -1.24(-2.01%) |
Jan 12, 2024 | 62.01 | 62.29 | 61.68 | 61.83 | 243,886 | +0.25(+0.41%) |
Jan 11, 2024 | 61.67 | 61.79 | 61.02 | 61.58 | 218,747 | -0.14(-0.23%) |
Jan 10, 2024 | 61.62 | 61.87 | 61.62 | 61.72 | 342,839 | +0.17(+0.28%) |
Jan 09, 2024 | 61.79 | 61.79 | 61.47 | 61.55 | 182,642 | -0.57(-0.92%) |
Jan 08, 2024 | 61.64 | 62.19 | 61.46 | 62.12 | 453,451 | +0.47(+0.76%) |
Jan 05, 2024 | 61.44 | 62.20 | 61.44 | 61.65 | 248,900 | -0.02(-0.03%) |
Jan 04, 2024 | 61.62 | 61.95 | 61.48 | 61.67 | 320,141 | +0.38(+0.62%) |
Jan 03, 2024 | 61.31 | 61.52 | 61.04 | 61.29 | 278,496 | -0.55(-0.89%) |