Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 64.83 | 64.97 | 64.81 | 64.97 | 7,706 | +0.47(+0.73%) |
Mar 27, 2024 | 63.96 | 64.49 | 63.96 | 64.49 | 2,229 | +0.94(+1.47%) |
Mar 26, 2024 | 64.00 | 64.00 | 63.56 | 63.56 | 4,331 | -0.03(-0.05%) |
Mar 25, 2024 | 64.02 | 64.02 | 63.59 | 63.59 | 6,236 | -0.13(-0.20%) |
Mar 22, 2024 | 63.87 | 63.89 | 63.71 | 63.72 | 9,048 | -0.18(-0.28%) |
Mar 21, 2024 | 63.83 | 63.92 | 63.82 | 63.90 | 2,726 | +0.38(+0.60%) |
Mar 20, 2024 | 63.37 | 63.51 | 63.32 | 63.51 | 2,405 | +0.24(+0.38%) |
Mar 19, 2024 | 63.18 | 63.28 | 63.18 | 63.28 | 10,737 | +0.28(+0.45%) |
Mar 18, 2024 | 63.69 | 63.69 | 62.99 | 62.99 | 4,013 | +0.04(+0.06%) |
Mar 15, 2024 | 62.93 | 63.09 | 62.89 | 62.95 | 1,248 | -0.19(-0.29%) |
Mar 14, 2024 | 64.00 | 64.00 | 62.89 | 63.14 | 3,551 | -0.62(-0.98%) |
Mar 13, 2024 | 63.91 | 63.96 | 63.71 | 63.76 | 2,311 | +0.08(+0.13%) |
Mar 12, 2024 | 63.93 | 63.93 | 63.46 | 63.68 | 10,249 | +0.08(+0.13%) |
Mar 11, 2024 | 63.53 | 63.60 | 63.20 | 63.60 | 4,104 | +0.32(+0.51%) |
Mar 08, 2024 | 63.36 | 63.40 | 63.27 | 63.28 | 3,396 | +0.14(+0.22%) |
Mar 07, 2024 | 63.34 | 63.34 | 63.03 | 63.14 | 3,896 | +0.24(+0.39%) |
Mar 06, 2024 | 62.86 | 63.00 | 62.74 | 62.89 | 24,185 | +0.38(+0.60%) |
Mar 05, 2024 | 62.85 | 62.92 | 62.48 | 62.52 | 3,367 | -0.12(-0.19%) |
Mar 04, 2024 | 62.40 | 62.67 | 62.40 | 62.64 | 2,567 | +0.35(+0.55%) |
Mar 01, 2024 | 62.08 | 62.31 | 62.08 | 62.29 | 6,085 | +0.03(+0.05%) |
Feb 29, 2024 | 62.43 | 62.43 | 62.13 | 62.26 | 4,720 | +0.03(+0.05%) |
Feb 28, 2024 | 62.49 | 62.49 | 62.23 | 62.23 | 3,584 | -0.03(-0.04%) |
Feb 27, 2024 | 62.11 | 62.26 | 62.11 | 62.26 | 1,708 | -0.05(-0.08%) |
Feb 26, 2024 | 62.52 | 62.52 | 62.31 | 62.31 | 3,043 | -0.47(-0.76%) |
Feb 23, 2024 | 62.89 | 62.89 | 62.78 | 62.79 | 2,973 | +0.19(+0.31%) |
Feb 22, 2024 | 62.16 | 62.64 | 62.16 | 62.59 | 19,082 | +0.26(+0.42%) |
Feb 21, 2024 | 62.08 | 62.33 | 62.06 | 62.33 | 1,069 | +0.44(+0.71%) |
Feb 20, 2024 | 62.18 | 62.18 | 61.87 | 61.89 | 7,132 | +0.16(+0.26%) |
Feb 16, 2024 | 61.88 | 62.01 | 61.73 | 61.73 | 1,530 | -0.09(-0.15%) |
Feb 15, 2024 | 61.76 | 61.83 | 61.64 | 61.83 | 970 | +0.63(+1.03%) |
Feb 14, 2024 | 61.18 | 61.22 | 61.02 | 61.20 | 1,262 | +0.13(+0.22%) |
Feb 13, 2024 | 61.51 | 61.51 | 60.85 | 61.06 | 5,427 | -0.75(-1.21%) |
Feb 12, 2024 | 61.65 | 61.92 | 61.65 | 61.81 | 2,095 | +0.31(+0.51%) |
Feb 09, 2024 | 61.48 | 61.63 | 61.44 | 61.50 | 3,058 | -0.24(-0.39%) |
Feb 08, 2024 | 61.53 | 61.74 | 61.43 | 61.74 | 2,129 | +0.04(+0.06%) |
Feb 07, 2024 | 61.76 | 61.81 | 61.68 | 61.71 | 2,899 | +0.01(+0.02%) |
Feb 06, 2024 | 61.43 | 61.73 | 61.43 | 61.70 | 2,669 | +0.40(+0.65%) |
Feb 05, 2024 | 61.25 | 61.49 | 61.25 | 61.30 | 10,135 | -0.63(-1.01%) |
Feb 02, 2024 | 61.69 | 62.04 | 61.69 | 61.92 | 4,129 | -0.23(-0.37%) |
Feb 01, 2024 | 61.67 | 62.16 | 61.63 | 62.16 | 6,396 | +0.48(+0.78%) |
Jan 31, 2024 | 62.15 | 62.15 | 61.67 | 61.67 | 1,661 | -0.53(-0.85%) |
Jan 30, 2024 | 61.97 | 62.22 | 61.97 | 62.20 | 2,173 | +0.09(+0.14%) |
Jan 29, 2024 | 61.78 | 62.11 | 61.78 | 62.11 | 4,339 | +0.20(+0.32%) |
Jan 26, 2024 | 61.87 | 61.93 | 61.77 | 61.91 | 2,066 | +0.21(+0.34%) |
Jan 25, 2024 | 61.28 | 61.71 | 61.28 | 61.71 | 4,135 | +0.59(+0.96%) |
Jan 24, 2024 | 61.53 | 61.53 | 61.11 | 61.12 | 15,360 | -0.42(-0.69%) |
Jan 23, 2024 | 61.73 | 61.73 | 61.42 | 61.54 | 3,893 | +0.23(+0.38%) |
Jan 22, 2024 | 61.35 | 61.45 | 61.19 | 61.31 | 6,561 | +0.17(+0.27%) |
Jan 19, 2024 | 60.78 | 61.19 | 60.78 | 61.14 | 13,929 | +0.31(+0.51%) |
Jan 18, 2024 | 60.54 | 60.83 | 60.44 | 60.83 | 33,025 | +0.08(+0.13%) |
Jan 17, 2024 | 60.79 | 60.91 | 60.56 | 60.75 | 7,434 | -0.26(-0.42%) |
Jan 16, 2024 | 60.94 | 61.13 | 60.90 | 61.01 | 9,973 | -0.32(-0.52%) |
Jan 12, 2024 | 61.32 | 61.39 | 61.25 | 61.33 | 29,579 | +0.15(+0.25%) |
Jan 11, 2024 | 61.02 | 61.18 | 61.00 | 61.18 | 9,430 | -0.26(-0.43%) |
Jan 10, 2024 | 61.32 | 61.44 | 61.31 | 61.44 | 1,632 | -0.04(-0.06%) |
Jan 09, 2024 | 61.51 | 61.51 | 61.35 | 61.48 | 7,110 | -0.14(-0.23%) |
Jan 08, 2024 | 61.19 | 61.62 | 61.19 | 61.62 | 7,913 | +0.40(+0.65%) |
Jan 05, 2024 | 61.25 | 61.25 | 61.02 | 61.22 | 4,122 | +0.08(+0.13%) |
Jan 04, 2024 | 61.45 | 61.49 | 61.14 | 61.14 | 4,854 | -0.04(-0.06%) |
Jan 03, 2024 | 61.27 | 61.27 | 61.18 | 61.18 | 12,763 | -0.09(-0.15%) |