Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 62.68 | 62.82 | 62.61 | 62.62 | 2,081,664 | -0.26(-0.41%) |
Mar 27, 2024 | 62.60 | 62.92 | 62.60 | 62.88 | 134,534 | +0.39(+0.62%) |
Mar 26, 2024 | 62.70 | 62.70 | 62.42 | 62.49 | 81,454 | +0.13(+0.21%) |
Mar 25, 2024 | 62.34 | 62.51 | 62.09 | 62.36 | 148,625 | -0.11(-0.18%) |
Mar 22, 2024 | 62.65 | 62.65 | 62.39 | 62.47 | 113,952 | -0.19(-0.30%) |
Mar 21, 2024 | 62.70 | 62.81 | 62.60 | 62.66 | 224,250 | -0.02(-0.03%) |
Mar 20, 2024 | 62.09 | 62.76 | 61.97 | 62.68 | 134,083 | +0.58(+0.93%) |
Mar 19, 2024 | 62.00 | 62.22 | 61.86 | 62.10 | 71,825 | +0.10(+0.16%) |
Mar 18, 2024 | 62.17 | 62.17 | 61.93 | 62.00 | 287,110 | +0.06(+0.10%) |
Mar 15, 2024 | 62.07 | 62.12 | 61.77 | 61.94 | 133,555 | +0.05(+0.08%) |
Mar 14, 2024 | 62.36 | 62.36 | 61.68 | 61.89 | 113,196 | -0.47(-0.75%) |
Mar 13, 2024 | 62.26 | 62.47 | 62.26 | 62.36 | 93,303 | +0.07(+0.11%) |
Mar 12, 2024 | 61.87 | 62.29 | 61.71 | 62.29 | 216,299 | +0.55(+0.89%) |
Mar 11, 2024 | 61.83 | 61.83 | 61.55 | 61.74 | 352,933 | -0.48(-0.77%) |
Mar 08, 2024 | 62.63 | 62.70 | 62.13 | 62.22 | 106,525 | -0.20(-0.32%) |
Mar 07, 2024 | 62.22 | 62.50 | 62.18 | 62.42 | 128,459 | +0.72(+1.17%) |
Mar 06, 2024 | 61.71 | 61.93 | 61.59 | 61.70 | 410,592 | +0.67(+1.10%) |
Mar 05, 2024 | 61.14 | 61.34 | 60.85 | 61.03 | 109,446 | -0.05(-0.07%) |
Mar 04, 2024 | 61.03 | 61.21 | 60.97 | 61.08 | 629,310 | -0.07(-0.12%) |
Mar 01, 2024 | 60.84 | 61.16 | 60.62 | 61.15 | 60,922 | +0.65(+1.07%) |
Feb 29, 2024 | 60.74 | 60.75 | 60.25 | 60.50 | 347,780 | +0.10(+0.17%) |
Feb 28, 2024 | 60.39 | 60.50 | 60.31 | 60.40 | 61,043 | -0.35(-0.58%) |
Feb 27, 2024 | 60.58 | 60.80 | 60.58 | 60.75 | 66,637 | +0.12(+0.20%) |
Feb 26, 2024 | 60.84 | 60.84 | 60.51 | 60.63 | 336,570 | -0.13(-0.21%) |
Feb 23, 2024 | 60.83 | 60.94 | 60.71 | 60.76 | 79,489 | +0.07(+0.12%) |
Feb 22, 2024 | 60.52 | 60.70 | 60.36 | 60.69 | 71,930 | +0.67(+1.12%) |
Feb 21, 2024 | 59.83 | 60.02 | 59.76 | 60.02 | 202,960 | +0.07(+0.12%) |
Feb 20, 2024 | 60.11 | 60.11 | 59.78 | 59.95 | 228,834 | +0.33(+0.55%) |
Feb 16, 2024 | 59.52 | 59.88 | 59.38 | 59.62 | 198,928 | +0.12(+0.20%) |
Feb 15, 2024 | 59.03 | 59.50 | 59.01 | 59.50 | 264,339 | +0.74(+1.26%) |
Feb 14, 2024 | 58.41 | 58.77 | 58.39 | 58.76 | 240,950 | +0.67(+1.15%) |
Feb 13, 2024 | 58.39 | 58.39 | 57.85 | 58.09 | 153,409 | -0.82(-1.39%) |
Feb 12, 2024 | 58.80 | 59.09 | 58.80 | 58.91 | 78,750 | +0.04(+0.07%) |
Feb 09, 2024 | 58.69 | 58.88 | 58.47 | 58.87 | 80,828 | +0.25(+0.43%) |
Feb 08, 2024 | 58.62 | 58.63 | 58.41 | 58.62 | 102,208 | +0.00(+0.00%) |
Feb 07, 2024 | 58.70 | 58.72 | 58.51 | 58.62 | 129,208 | -0.03(-0.05%) |
Feb 06, 2024 | 58.27 | 58.65 | 58.26 | 58.65 | 81,551 | +0.43(+0.74%) |
Feb 05, 2024 | 58.27 | 58.41 | 57.99 | 58.22 | 5,447,854 | -0.34(-0.58%) |
Feb 02, 2024 | 58.55 | 58.58 | 58.29 | 58.56 | 141,645 | -0.45(-0.76%) |
Feb 01, 2024 | 58.60 | 59.01 | 58.41 | 59.01 | 170,418 | +0.66(+1.13%) |
Jan 31, 2024 | 58.97 | 59.16 | 58.33 | 58.35 | 6,049,757 | -0.41(-0.70%) |
Jan 30, 2024 | 58.71 | 58.80 | 58.54 | 58.76 | 157,559 | -0.04(-0.07%) |
Jan 29, 2024 | 58.48 | 58.80 | 58.35 | 58.80 | 57,677 | +0.30(+0.51%) |
Jan 26, 2024 | 58.53 | 58.58 | 58.38 | 58.50 | 370,506 | +0.26(+0.45%) |
Jan 25, 2024 | 58.30 | 58.30 | 57.86 | 58.24 | 109,024 | +0.16(+0.28%) |
Jan 24, 2024 | 58.37 | 58.39 | 58.01 | 58.08 | 189,325 | +0.40(+0.69%) |
Jan 23, 2024 | 57.51 | 57.68 | 57.37 | 57.68 | 386,069 | -0.11(-0.19%) |
Jan 22, 2024 | 57.77 | 57.93 | 57.68 | 57.79 | 88,659 | +0.22(+0.38%) |
Jan 19, 2024 | 57.31 | 57.58 | 57.07 | 57.57 | 242,243 | +0.21(+0.37%) |
Jan 18, 2024 | 57.06 | 57.37 | 56.97 | 57.36 | 124,227 | +0.56(+0.99%) |
Jan 17, 2024 | 56.68 | 56.82 | 56.46 | 56.80 | 155,713 | -0.53(-0.92%) |
Jan 16, 2024 | 57.63 | 57.63 | 57.20 | 57.33 | 142,462 | -0.93(-1.60%) |
Jan 12, 2024 | 58.42 | 58.53 | 58.16 | 58.26 | 77,171 | +0.22(+0.38%) |
Jan 11, 2024 | 58.22 | 58.27 | 57.50 | 58.04 | 85,131 | +0.01(+0.02%) |
Jan 10, 2024 | 58.05 | 58.19 | 57.84 | 58.03 | 101,823 | +0.40(+0.69%) |
Jan 09, 2024 | 57.72 | 57.73 | 57.56 | 57.63 | 118,186 | -0.47(-0.81%) |
Jan 08, 2024 | 57.74 | 58.16 | 57.65 | 58.10 | 283,476 | +0.57(+0.99%) |
Jan 05, 2024 | 57.56 | 58.10 | 57.21 | 57.53 | 3,805,378 | -0.13(-0.23%) |
Jan 04, 2024 | 57.48 | 57.91 | 57.47 | 57.66 | 80,440 | +0.17(+0.30%) |
Jan 03, 2024 | 57.35 | 57.60 | 57.13 | 57.49 | 96,716 | -0.35(-0.61%) |