Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 68.30 | 68.42 | 68.30 | 68.42 | 1,521 | +0.08(+0.11%) |
Mar 27, 2024 | 67.96 | 68.34 | 67.90 | 68.34 | 3,349 | +0.55(+0.82%) |
Mar 26, 2024 | 68.34 | 68.34 | 67.79 | 67.79 | 8,749 | -0.21(-0.31%) |
Mar 25, 2024 | 68.14 | 68.23 | 68.00 | 68.00 | 8,310 | -0.15(-0.22%) |
Mar 22, 2024 | 68.28 | 68.28 | 68.03 | 68.15 | 11,004 | -0.13(-0.19%) |
Mar 21, 2024 | 67.97 | 68.44 | 67.97 | 68.28 | 3,291 | +0.80(+1.18%) |
Mar 20, 2024 | 66.95 | 67.55 | 66.85 | 67.48 | 5,540 | +0.75(+1.13%) |
Mar 19, 2024 | 66.25 | 66.77 | 66.20 | 66.73 | 5,603 | +0.47(+0.72%) |
Mar 18, 2024 | 66.31 | 66.47 | 66.26 | 66.26 | 5,394 | +0.33(+0.49%) |
Mar 15, 2024 | 65.70 | 66.01 | 65.70 | 65.93 | 28,876 | +0.04(+0.07%) |
Mar 14, 2024 | 65.93 | 66.09 | 65.75 | 65.89 | 24,934 | +0.02(+0.03%) |
Mar 13, 2024 | 65.78 | 65.87 | 65.78 | 65.87 | 994 | +0.32(+0.49%) |
Mar 12, 2024 | 64.77 | 65.54 | 64.77 | 65.54 | 3,906 | +0.91(+1.41%) |
Mar 11, 2024 | 64.56 | 64.63 | 64.23 | 64.63 | 2,374 | -0.54(-0.82%) |
Mar 08, 2024 | 65.81 | 65.81 | 64.98 | 65.17 | 3,565 | -0.36(-0.55%) |
Mar 07, 2024 | 65.45 | 65.53 | 65.38 | 65.53 | 4,716 | +0.53(+0.81%) |
Mar 06, 2024 | 64.83 | 65.24 | 64.79 | 65.00 | 3,377 | +0.58(+0.90%) |
Mar 05, 2024 | 64.64 | 64.66 | 64.11 | 64.42 | 50,702 | -0.30(-0.46%) |
Mar 04, 2024 | 64.88 | 64.90 | 64.72 | 64.72 | 1,699 | +0.30(+0.46%) |
Mar 01, 2024 | 63.97 | 64.43 | 63.93 | 64.43 | 2,714 | +0.59(+0.93%) |
Feb 29, 2024 | 63.62 | 63.84 | 63.60 | 63.84 | 1,588 | +0.43(+0.68%) |
Feb 28, 2024 | 63.50 | 63.56 | 63.41 | 63.41 | 1,604 | +0.32(+0.51%) |
Feb 27, 2024 | 63.15 | 63.18 | 63.05 | 63.09 | 3,670 | +0.00(+0.00%) |
Feb 26, 2024 | 63.04 | 63.17 | 63.04 | 63.09 | 1,591 | +0.29(+0.46%) |
Feb 23, 2024 | 62.73 | 62.84 | 62.73 | 62.80 | 1,953 | +0.19(+0.30%) |
Feb 22, 2024 | 62.18 | 62.63 | 62.18 | 62.61 | 5,673 | +0.98(+1.59%) |
Feb 21, 2024 | 61.45 | 61.63 | 61.22 | 61.63 | 3,953 | +0.11(+0.17%) |
Feb 20, 2024 | 61.90 | 61.90 | 61.45 | 61.53 | 3,799 | -0.35(-0.57%) |
Feb 16, 2024 | 61.82 | 62.26 | 61.82 | 61.88 | 2,891 | +0.17(+0.27%) |
Feb 15, 2024 | 61.30 | 61.71 | 61.24 | 61.71 | 5,900 | +0.58(+0.94%) |
Feb 14, 2024 | 60.87 | 61.14 | 60.71 | 61.14 | 6,457 | +0.98(+1.63%) |
Feb 13, 2024 | 60.18 | 60.18 | 59.81 | 60.15 | 7,540 | -0.25(-0.42%) |
Feb 12, 2024 | 60.38 | 60.42 | 60.38 | 60.40 | 7,643 | -0.11(-0.18%) |
Feb 09, 2024 | 60.26 | 60.57 | 60.26 | 60.51 | 5,832 | +0.39(+0.65%) |
Feb 08, 2024 | 60.05 | 60.12 | 60.05 | 60.12 | 788 | +0.22(+0.37%) |
Feb 07, 2024 | 59.68 | 59.97 | 59.67 | 59.90 | 381,718 | +0.45(+0.76%) |
Feb 06, 2024 | 59.65 | 59.65 | 59.42 | 59.45 | 1,843 | +0.18(+0.30%) |
Feb 05, 2024 | 59.18 | 59.41 | 59.13 | 59.27 | 9,223 | -0.41(-0.69%) |
Feb 02, 2024 | 59.35 | 59.83 | 59.35 | 59.68 | 8,573 | +0.55(+0.93%) |
Feb 01, 2024 | 58.66 | 59.13 | 58.66 | 59.13 | 86,794 | +1.01(+1.74%) |
Jan 31, 2024 | 58.90 | 58.90 | 58.12 | 58.12 | 2,301 | -0.95(-1.60%) |
Jan 30, 2024 | 58.60 | 59.07 | 58.60 | 59.06 | 5,306 | +0.63(+1.08%) |
Jan 29, 2024 | 57.98 | 58.43 | 57.98 | 58.43 | 1,002 | +0.35(+0.60%) |
Jan 26, 2024 | 57.92 | 58.18 | 57.92 | 58.09 | 1,237 | +0.12(+0.20%) |
Jan 25, 2024 | 57.87 | 57.97 | 57.74 | 57.97 | 3,156 | +0.48(+0.84%) |
Jan 24, 2024 | 57.63 | 57.63 | 57.49 | 57.49 | 1,314 | +0.07(+0.12%) |
Jan 23, 2024 | 57.48 | 57.48 | 57.28 | 57.42 | 2,282 | -0.12(-0.22%) |
Jan 22, 2024 | 57.82 | 57.82 | 57.49 | 57.54 | 5,423 | +0.30(+0.53%) |
Jan 19, 2024 | 56.72 | 57.24 | 56.72 | 57.24 | 1,427 | +0.54(+0.95%) |
Jan 18, 2024 | 56.40 | 56.70 | 56.34 | 56.70 | 92,508 | +0.70(+1.25%) |
Jan 17, 2024 | 56.09 | 56.10 | 55.86 | 56.00 | 5,563 | -0.23(-0.41%) |
Jan 16, 2024 | 56.47 | 56.50 | 56.18 | 56.23 | 5,978 | -0.48(-0.84%) |
Jan 12, 2024 | 56.68 | 56.71 | 56.68 | 56.71 | 419 | +0.39(+0.70%) |
Jan 11, 2024 | 56.15 | 56.31 | 56.15 | 56.31 | 726 | +0.12(+0.21%) |
Jan 10, 2024 | 56.12 | 56.21 | 56.12 | 56.20 | 1,055 | +0.11(+0.19%) |
Jan 09, 2024 | 56.00 | 56.14 | 56.00 | 56.09 | 3,170 | -0.21(-0.37%) |
Jan 08, 2024 | 55.76 | 56.30 | 55.55 | 56.30 | 4,769 | +0.58(+1.03%) |
Jan 05, 2024 | 55.95 | 55.96 | 55.67 | 55.72 | 1,936 | -0.02(-0.03%) |
Jan 04, 2024 | 56.19 | 56.19 | 55.74 | 55.74 | 3,101 | -0.04(-0.07%) |
Jan 03, 2024 | 55.80 | 55.95 | 55.72 | 55.78 | 8,509 | -0.48(-0.86%) |