Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 65.80 | 65.86 | 65.79 | 65.86 | 6,816 | +0.11(+0.16%) |
Mar 27, 2024 | 65.61 | 65.75 | 65.35 | 65.75 | 6,643 | +0.47(+0.72%) |
Mar 26, 2024 | 65.57 | 65.66 | 65.28 | 65.28 | 2,955 | -0.18(-0.27%) |
Mar 25, 2024 | 65.54 | 65.63 | 65.46 | 65.46 | 8,017 | -0.30(-0.46%) |
Mar 22, 2024 | 65.74 | 65.79 | 65.69 | 65.76 | 4,901 | -0.00(-0.00%) |
Mar 21, 2024 | 65.88 | 65.91 | 65.73 | 65.76 | 2,423 | +0.22(+0.33%) |
Mar 20, 2024 | 64.95 | 65.55 | 64.92 | 65.55 | 3,491 | +0.57(+0.88%) |
Mar 19, 2024 | 64.45 | 64.97 | 64.45 | 64.97 | 6,201 | +0.40(+0.61%) |
Mar 18, 2024 | 64.86 | 64.86 | 64.57 | 64.57 | 7,805 | +0.36(+0.56%) |
Mar 15, 2024 | 64.31 | 64.36 | 64.21 | 64.21 | 3,626 | -0.39(-0.60%) |
Mar 14, 2024 | 64.72 | 64.76 | 64.46 | 64.60 | 3,980 | -0.19(-0.29%) |
Mar 13, 2024 | 64.81 | 64.90 | 64.79 | 64.79 | 3,284 | -0.07(-0.11%) |
Mar 12, 2024 | 64.27 | 64.87 | 64.27 | 64.86 | 3,130 | +0.82(+1.28%) |
Mar 11, 2024 | 64.09 | 64.16 | 63.83 | 64.04 | 6,752 | -0.29(-0.45%) |
Mar 08, 2024 | 64.81 | 65.14 | 64.24 | 64.33 | 5,343 | -0.33(-0.51%) |
Mar 07, 2024 | 64.37 | 64.71 | 64.37 | 64.66 | 4,379 | +0.64(+1.00%) |
Mar 06, 2024 | 64.08 | 64.22 | 63.97 | 64.02 | 3,910 | +0.36(+0.56%) |
Mar 05, 2024 | 64.10 | 64.10 | 63.46 | 63.66 | 7,089 | -0.60(-0.93%) |
Mar 04, 2024 | 64.29 | 64.43 | 64.26 | 64.26 | 2,810 | -0.01(-0.02%) |
Mar 01, 2024 | 63.87 | 64.28 | 63.87 | 64.27 | 2,677 | +0.44(+0.68%) |
Feb 29, 2024 | 63.50 | 63.83 | 63.50 | 63.83 | 14,120 | +0.42(+0.66%) |
Feb 28, 2024 | 63.43 | 63.46 | 63.27 | 63.41 | 13,724 | -0.05(-0.08%) |
Feb 27, 2024 | 63.38 | 63.46 | 63.27 | 63.46 | 3,060 | +0.08(+0.13%) |
Feb 26, 2024 | 63.48 | 63.58 | 63.37 | 63.38 | 11,584 | -0.24(-0.37%) |
Feb 23, 2024 | 63.85 | 63.87 | 63.59 | 63.62 | 17,556 | +0.04(+0.06%) |
Feb 22, 2024 | 63.03 | 63.58 | 63.03 | 63.58 | 20,555 | +1.42(+2.29%) |
Feb 21, 2024 | 61.86 | 62.16 | 61.79 | 62.16 | 4,573 | +0.08(+0.14%) |
Feb 20, 2024 | 62.13 | 62.28 | 61.85 | 62.07 | 7,555 | -0.48(-0.77%) |
Feb 16, 2024 | 62.52 | 62.92 | 62.52 | 62.55 | 2,642 | -0.18(-0.29%) |
Feb 15, 2024 | 62.39 | 62.78 | 62.39 | 62.73 | 9,967 | +0.29(+0.46%) |
Feb 14, 2024 | 62.25 | 62.45 | 62.25 | 62.45 | 1,684 | +0.63(+1.02%) |
Feb 13, 2024 | 61.90 | 62.14 | 61.46 | 61.82 | 10,939 | -0.86(-1.36%) |
Feb 12, 2024 | 62.83 | 63.08 | 62.67 | 62.67 | 7,123 | -0.17(-0.26%) |
Feb 09, 2024 | 62.53 | 62.92 | 62.53 | 62.84 | 29,925 | +0.42(+0.68%) |
Feb 08, 2024 | 62.35 | 62.42 | 62.32 | 62.42 | 3,466 | +0.14(+0.22%) |
Feb 07, 2024 | 62.05 | 62.33 | 62.05 | 62.28 | 2,428 | +0.51(+0.83%) |
Feb 06, 2024 | 61.65 | 61.77 | 61.60 | 61.77 | 12,349 | +0.10(+0.16%) |
Feb 05, 2024 | 61.76 | 61.78 | 61.38 | 61.67 | 8,408 | -0.34(-0.55%) |
Feb 02, 2024 | 61.51 | 62.08 | 61.47 | 62.01 | 3,634 | +0.83(+1.35%) |
Feb 01, 2024 | 60.81 | 61.27 | 60.54 | 61.18 | 9,199 | +0.73(+1.21%) |
Jan 31, 2024 | 60.88 | 60.93 | 60.42 | 60.45 | 3,899 | -1.04(-1.69%) |
Jan 30, 2024 | 61.50 | 61.56 | 61.43 | 61.49 | 3,784 | -0.04(-0.07%) |
Jan 29, 2024 | 61.08 | 61.53 | 61.08 | 61.53 | 3,314 | +0.44(+0.72%) |
Jan 26, 2024 | 60.83 | 61.22 | 60.83 | 61.09 | 7,541 | +0.13(+0.21%) |
Jan 25, 2024 | 61.07 | 61.08 | 60.77 | 60.97 | 5,976 | +0.30(+0.50%) |
Jan 24, 2024 | 60.89 | 60.97 | 60.66 | 60.66 | 7,369 | +0.02(+0.03%) |
Jan 23, 2024 | 60.53 | 60.65 | 60.39 | 60.65 | 3,814 | +0.19(+0.31%) |
Jan 22, 2024 | 60.48 | 60.52 | 60.40 | 60.46 | 5,487 | +0.23(+0.39%) |
Jan 19, 2024 | 59.57 | 60.22 | 59.57 | 60.22 | 7,175 | +0.69(+1.17%) |
Jan 18, 2024 | 59.24 | 59.53 | 59.05 | 59.53 | 13,718 | +0.50(+0.85%) |
Jan 17, 2024 | 58.86 | 59.03 | 58.82 | 59.03 | 5,723 | -0.18(-0.31%) |
Jan 16, 2024 | 59.38 | 59.40 | 59.10 | 59.21 | 4,308 | -0.26(-0.44%) |
Jan 12, 2024 | 59.38 | 59.51 | 59.27 | 59.48 | 7,818 | +0.10(+0.16%) |
Jan 11, 2024 | 59.14 | 59.43 | 59.02 | 59.38 | 4,973 | -0.04(-0.07%) |
Jan 10, 2024 | 59.06 | 59.55 | 59.06 | 59.42 | 6,913 | +0.35(+0.59%) |
Jan 09, 2024 | 58.96 | 59.14 | 58.96 | 59.07 | 7,188 | -0.09(-0.16%) |
Jan 08, 2024 | 58.67 | 59.17 | 58.67 | 59.17 | 7,215 | +0.82(+1.41%) |
Jan 05, 2024 | 58.54 | 58.57 | 58.20 | 58.35 | 2,485 | +0.09(+0.16%) |
Jan 04, 2024 | 58.57 | 58.70 | 58.25 | 58.25 | 4,567 | -0.16(-0.27%) |
Jan 03, 2024 | 58.57 | 58.62 | 58.39 | 58.41 | 6,813 | -0.47(-0.79%) |