Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 100 | +0.32(+0.50%) |
Mar 27, 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 63 | +0.70(+1.10%) |
Mar 26, 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 164 | -0.31(-0.48%) |
Mar 25, 2024 | 63.86 | 63.86 | 63.75 | 63.75 | 979 | -0.10(-0.15%) |
Mar 22, 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 100 | -0.16(-0.25%) |
Mar 21, 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 192 | +0.44(+0.69%) |
Mar 20, 2024 | 63.05 | 63.57 | 63.05 | 63.57 | 413 | +0.64(+1.01%) |
Mar 19, 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 43 | +0.51(+0.81%) |
Mar 18, 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 149 | +0.18(+0.29%) |
Mar 15, 2024 | 62.31 | 62.31 | 62.22 | 62.25 | 762 | -0.20(-0.31%) |
Mar 14, 2024 | 62.43 | 62.45 | 62.27 | 62.45 | 501 | -0.28(-0.45%) |
Mar 13, 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 2 | -0.06(-0.10%) |
Mar 12, 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 6 | +0.64(+1.04%) |
Mar 11, 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 33 | -0.05(-0.08%) |
Mar 08, 2024 | 62.83 | 62.83 | 62.19 | 62.19 | 189 | -0.51(-0.82%) |
Mar 07, 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 11 | +0.65(+1.05%) |
Mar 06, 2024 | 61.91 | 62.11 | 61.91 | 62.05 | 1,524 | +0.57(+0.92%) |
Mar 05, 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 3 | -0.36(-0.58%) |
Mar 04, 2024 | 61.96 | 61.96 | 61.84 | 61.84 | 166 | -0.02(-0.03%) |
Mar 01, 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 203 | +0.41(+0.66%) |
Feb 29, 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 24 | +0.40(+0.65%) |
Feb 28, 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 104 | -0.13(-0.21%) |
Feb 27, 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 31 | +0.23(+0.37%) |
Feb 26, 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 9 | -0.44(-0.71%) |
Feb 23, 2024 | 61.59 | 61.59 | 61.39 | 61.39 | 298 | +0.13(+0.21%) |
Feb 22, 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 83 | +1.02(+1.70%) |
Feb 21, 2024 | 60.05 | 60.24 | 60.05 | 60.24 | 1,887 | +0.15(+0.25%) |
Feb 20, 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 129 | -0.35(-0.58%) |
Feb 16, 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 100 | -0.30(-0.50%) |
Feb 15, 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 0 | +0.55(+0.91%) |
Feb 14, 2024 | 59.97 | 60.19 | 59.97 | 60.19 | 242 | +0.55(+0.92%) |
Feb 13, 2024 | 59.64 | 59.65 | 59.37 | 59.65 | 696 | -0.99(-1.63%) |
Feb 12, 2024 | 60.87 | 60.87 | 60.63 | 60.63 | 1,523 | +0.23(+0.38%) |
Feb 09, 2024 | 60.17 | 60.40 | 60.17 | 60.40 | 1,694 | +0.49(+0.82%) |
Feb 08, 2024 | 59.89 | 59.93 | 59.89 | 59.91 | 3,707 | -0.01(-0.02%) |
Feb 07, 2024 | 59.96 | 59.96 | 59.93 | 59.93 | 1,664 | +0.26(+0.44%) |
Feb 06, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 0 | +0.03(+0.06%) |
Feb 05, 2024 | 59.77 | 59.77 | 59.63 | 59.63 | 233 | -0.23(-0.38%) |
Feb 02, 2024 | 59.30 | 59.86 | 59.30 | 59.86 | 14,605 | +0.40(+0.67%) |
Feb 01, 2024 | 59.28 | 59.46 | 59.28 | 59.46 | 6,379 | +0.51(+0.87%) |
Jan 31, 2024 | 58.94 | 59.68 | 58.94 | 58.94 | 192 | -1.04(-1.74%) |
Jan 30, 2024 | 59.92 | 60.02 | 59.92 | 59.99 | 7,434 | -0.08(-0.13%) |
Jan 29, 2024 | 59.81 | 60.06 | 59.81 | 60.06 | 377 | +0.27(+0.45%) |
Jan 26, 2024 | 59.99 | 59.99 | 59.69 | 59.80 | 5,715 | +0.11(+0.18%) |
Jan 25, 2024 | 59.67 | 59.69 | 59.67 | 59.69 | 8,598 | +0.41(+0.69%) |
Jan 24, 2024 | 59.65 | 59.65 | 59.28 | 59.28 | 5,935 | -0.05(-0.09%) |
Jan 23, 2024 | 59.21 | 59.34 | 59.21 | 59.34 | 17,827 | +0.09(+0.15%) |
Jan 22, 2024 | 59.22 | 59.25 | 59.22 | 59.25 | 7,661 | +0.26(+0.43%) |
Jan 19, 2024 | 58.72 | 58.99 | 58.72 | 58.99 | 671 | +0.75(+1.29%) |
Jan 18, 2024 | 58.09 | 58.24 | 58.09 | 58.24 | 114 | +0.34(+0.58%) |
Jan 17, 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 224 | -0.44(-0.75%) |
Jan 16, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58 | -0.33(-0.57%) |
Jan 12, 2024 | 58.68 | 58.68 | 58.66 | 58.68 | 1,003 | +0.14(+0.23%) |
Jan 11, 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 29 | -0.04(-0.07%) |
Jan 10, 2024 | 58.53 | 58.58 | 58.53 | 58.58 | 462 | +0.20(+0.33%) |
Jan 09, 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 55 | -0.13(-0.22%) |
Jan 08, 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 70 | +0.82(+1.43%) |
Jan 05, 2024 | 57.52 | 57.77 | 57.52 | 57.69 | 4,330 | +0.17(+0.30%) |
Jan 04, 2024 | 57.89 | 57.90 | 57.52 | 57.52 | 2,602 | -0.23(-0.41%) |
Jan 03, 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 79 | -0.42(-0.73%) |