Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 64.15 | 64.40 | 64.06 | 64.26 | 241,095 | +0.24(+0.37%) |
Mar 27, 2024 | 63.53 | 64.02 | 63.47 | 64.02 | 127,976 | +0.84(+1.33%) |
Mar 26, 2024 | 63.57 | 63.57 | 63.14 | 63.18 | 294,990 | -0.19(-0.30%) |
Mar 25, 2024 | 63.49 | 63.64 | 63.35 | 63.37 | 225,607 | -0.09(-0.14%) |
Mar 22, 2024 | 63.70 | 63.87 | 63.46 | 63.46 | 134,678 | -0.35(-0.55%) |
Mar 21, 2024 | 63.70 | 63.91 | 63.62 | 63.81 | 446,339 | +0.46(+0.73%) |
Mar 20, 2024 | 62.55 | 63.38 | 62.48 | 63.35 | 134,462 | +0.79(+1.26%) |
Mar 19, 2024 | 62.09 | 62.57 | 62.07 | 62.56 | 216,515 | +0.41(+0.66%) |
Mar 18, 2024 | 62.19 | 62.32 | 62.00 | 62.15 | 146,870 | +0.23(+0.37%) |
Mar 15, 2024 | 61.81 | 62.12 | 61.73 | 61.92 | 439,110 | -0.07(-0.11%) |
Mar 14, 2024 | 62.36 | 62.37 | 61.63 | 61.99 | 452,304 | -0.28(-0.45%) |
Mar 13, 2024 | 62.16 | 62.44 | 62.09 | 62.27 | 218,282 | +0.28(+0.45%) |
Mar 12, 2024 | 61.76 | 62.09 | 61.49 | 61.99 | 600,714 | +0.34(+0.55%) |
Mar 11, 2024 | 61.61 | 61.67 | 61.15 | 61.66 | 205,980 | -0.02(-0.03%) |
Mar 08, 2024 | 61.95 | 62.15 | 61.58 | 61.68 | 334,828 | -0.23(-0.37%) |
Mar 07, 2024 | 61.77 | 62.04 | 61.76 | 61.90 | 776,843 | +0.48(+0.78%) |
Mar 06, 2024 | 61.57 | 61.67 | 61.23 | 61.43 | 318,137 | +0.20(+0.33%) |
Mar 05, 2024 | 61.15 | 61.57 | 61.00 | 61.23 | 352,641 | -0.04(-0.06%) |
Mar 04, 2024 | 61.39 | 61.55 | 61.25 | 61.27 | 305,071 | -0.10(-0.16%) |
Mar 01, 2024 | 61.12 | 61.42 | 60.95 | 61.37 | 238,127 | +0.39(+0.64%) |
Feb 29, 2024 | 60.95 | 61.10 | 60.70 | 60.98 | 266,516 | +0.33(+0.54%) |
Feb 28, 2024 | 60.63 | 60.85 | 60.50 | 60.65 | 836,594 | -0.11(-0.18%) |
Feb 27, 2024 | 60.69 | 60.76 | 60.56 | 60.76 | 1,032,225 | +0.26(+0.43%) |
Feb 26, 2024 | 60.57 | 60.75 | 60.42 | 60.50 | 1,058,440 | -0.08(-0.13%) |
Feb 23, 2024 | 60.54 | 60.70 | 60.42 | 60.58 | 785,705 | +0.12(+0.20%) |
Feb 22, 2024 | 60.10 | 60.59 | 59.95 | 60.46 | 1,012,183 | +0.72(+1.20%) |
Feb 21, 2024 | 59.50 | 59.78 | 59.38 | 59.74 | 1,254,174 | +0.30(+0.50%) |
Feb 20, 2024 | 59.48 | 59.58 | 59.32 | 59.44 | 716,543 | -0.21(-0.35%) |
Feb 16, 2024 | 59.83 | 60.06 | 59.61 | 59.65 | 311,178 | -0.22(-0.37%) |
Feb 15, 2024 | 59.33 | 59.97 | 59.33 | 59.87 | 184,422 | +0.75(+1.26%) |
Feb 14, 2024 | 59.01 | 59.16 | 58.69 | 59.12 | 244,846 | +0.51(+0.87%) |
Feb 13, 2024 | 58.84 | 58.89 | 58.26 | 58.62 | 401,997 | -1.03(-1.72%) |
Feb 12, 2024 | 59.29 | 59.85 | 59.29 | 59.64 | 121,400 | +0.40(+0.67%) |
Feb 09, 2024 | 59.15 | 59.29 | 58.97 | 59.24 | 151,823 | +0.17(+0.29%) |
Feb 08, 2024 | 58.86 | 59.09 | 58.78 | 59.07 | 179,770 | +0.26(+0.44%) |
Feb 07, 2024 | 58.77 | 58.92 | 58.60 | 58.82 | 141,550 | +0.33(+0.56%) |
Feb 06, 2024 | 58.48 | 58.58 | 58.33 | 58.49 | 143,843 | +0.18(+0.31%) |
Feb 05, 2024 | 58.56 | 58.56 | 57.97 | 58.31 | 150,879 | -0.44(-0.75%) |
Feb 02, 2024 | 58.21 | 58.96 | 58.09 | 58.75 | 143,140 | +0.54(+0.92%) |
Feb 01, 2024 | 58.03 | 58.23 | 57.60 | 58.21 | 295,382 | +0.43(+0.74%) |
Jan 31, 2024 | 58.53 | 58.58 | 57.78 | 57.78 | 589,630 | -0.99(-1.68%) |
Jan 30, 2024 | 58.38 | 58.84 | 58.38 | 58.77 | 252,112 | +0.18(+0.31%) |
Jan 29, 2024 | 58.27 | 58.60 | 58.07 | 58.59 | 137,160 | +0.30(+0.51%) |
Jan 26, 2024 | 58.23 | 58.43 | 58.11 | 58.29 | 336,033 | +0.07(+0.12%) |
Jan 25, 2024 | 58.00 | 58.22 | 57.83 | 58.22 | 397,713 | +0.62(+1.07%) |
Jan 24, 2024 | 57.90 | 58.00 | 57.53 | 57.60 | 211,963 | +0.02(+0.03%) |
Jan 23, 2024 | 57.72 | 57.79 | 57.41 | 57.58 | 140,591 | -0.01(-0.02%) |
Jan 22, 2024 | 57.40 | 57.70 | 57.40 | 57.59 | 154,165 | +0.31(+0.54%) |
Jan 19, 2024 | 56.91 | 57.33 | 56.63 | 57.28 | 200,676 | +0.61(+1.07%) |
Jan 18, 2024 | 56.39 | 56.70 | 56.14 | 56.67 | 211,821 | +0.41(+0.73%) |
Jan 17, 2024 | 56.15 | 56.39 | 56.00 | 56.26 | 104,808 | -0.37(-0.65%) |
Jan 16, 2024 | 56.75 | 56.80 | 56.45 | 56.63 | 148,855 | -0.40(-0.70%) |
Jan 12, 2024 | 57.30 | 57.39 | 56.87 | 57.03 | 298,853 | +0.00(+0.00%) |
Jan 11, 2024 | 57.17 | 57.17 | 56.62 | 57.03 | 191,827 | -0.11(-0.19%) |
Jan 10, 2024 | 57.03 | 57.18 | 56.88 | 57.14 | 118,074 | +0.13(+0.23%) |
Jan 09, 2024 | 57.11 | 57.11 | 56.78 | 57.01 | 108,157 | -0.34(-0.59%) |
Jan 08, 2024 | 56.82 | 57.35 | 56.58 | 57.35 | 159,836 | +0.44(+0.77%) |
Jan 05, 2024 | 56.60 | 57.17 | 56.60 | 56.91 | 145,322 | +0.28(+0.49%) |
Jan 04, 2024 | 56.95 | 57.13 | 56.63 | 56.63 | 139,605 | -0.29(-0.51%) |
Jan 03, 2024 | 57.07 | 57.27 | 56.81 | 56.92 | 216,159 | -0.51(-0.88%) |