Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 65.08 | 65.33 | 65.08 | 65.21 | 41,653 | -0.20(-0.31%) |
Mar 27, 2024 | 65.14 | 65.41 | 65.05 | 65.41 | 38,421 | +0.57(+0.88%) |
Mar 26, 2024 | 64.94 | 65.00 | 64.82 | 64.84 | 72,039 | +0.23(+0.36%) |
Mar 25, 2024 | 64.46 | 64.74 | 64.46 | 64.61 | 16,733 | +0.03(+0.05%) |
Mar 22, 2024 | 64.84 | 64.84 | 64.54 | 64.58 | 34,706 | -0.72(-1.10%) |
Mar 21, 2024 | 65.42 | 65.45 | 65.28 | 65.30 | 22,521 | -0.03(-0.05%) |
Mar 20, 2024 | 64.54 | 65.36 | 64.54 | 65.33 | 27,368 | +0.68(+1.05%) |
Mar 19, 2024 | 64.46 | 64.74 | 64.36 | 64.65 | 17,696 | +0.08(+0.12%) |
Mar 18, 2024 | 64.74 | 64.74 | 64.46 | 64.57 | 35,613 | +0.01(+0.02%) |
Mar 15, 2024 | 64.56 | 64.65 | 64.40 | 64.56 | 19,526 | +0.06(+0.09%) |
Mar 14, 2024 | 65.05 | 65.05 | 64.26 | 64.50 | 34,451 | -0.37(-0.57%) |
Mar 13, 2024 | 64.78 | 65.07 | 64.78 | 64.87 | 19,201 | -0.04(-0.06%) |
Mar 12, 2024 | 64.75 | 64.94 | 64.46 | 64.91 | 30,186 | +0.28(+0.44%) |
Mar 11, 2024 | 64.67 | 64.70 | 64.44 | 64.63 | 28,962 | -0.57(-0.87%) |
Mar 08, 2024 | 65.41 | 65.47 | 65.12 | 65.20 | 21,493 | +0.11(+0.17%) |
Mar 07, 2024 | 64.97 | 65.17 | 64.89 | 65.08 | 37,350 | +0.60(+0.94%) |
Mar 06, 2024 | 64.53 | 64.69 | 64.42 | 64.48 | 79,790 | +0.74(+1.16%) |
Mar 05, 2024 | 63.85 | 64.06 | 63.54 | 63.74 | 74,379 | +0.11(+0.17%) |
Mar 04, 2024 | 63.63 | 63.73 | 63.58 | 63.63 | 42,960 | -0.50(-0.78%) |
Mar 01, 2024 | 63.66 | 64.13 | 63.55 | 64.13 | 34,977 | +0.63(+0.99%) |
Feb 29, 2024 | 63.71 | 63.82 | 63.31 | 63.50 | 46,520 | +0.22(+0.35%) |
Feb 28, 2024 | 63.15 | 63.32 | 63.13 | 63.28 | 23,183 | -0.26(-0.41%) |
Feb 27, 2024 | 63.45 | 63.60 | 63.40 | 63.54 | 66,113 | +0.20(+0.32%) |
Feb 26, 2024 | 63.34 | 63.47 | 63.22 | 63.34 | 37,525 | -0.08(-0.13%) |
Feb 23, 2024 | 63.38 | 63.49 | 63.33 | 63.42 | 57,931 | -0.07(-0.11%) |
Feb 22, 2024 | 63.46 | 63.50 | 63.24 | 63.49 | 28,807 | +0.41(+0.65%) |
Feb 21, 2024 | 62.90 | 63.13 | 62.88 | 63.08 | 84,430 | +0.08(+0.13%) |
Feb 20, 2024 | 63.08 | 63.18 | 62.83 | 63.00 | 61,051 | +0.25(+0.40%) |
Feb 16, 2024 | 62.68 | 62.95 | 62.62 | 62.75 | 61,651 | -0.01(-0.02%) |
Feb 15, 2024 | 62.25 | 62.76 | 62.25 | 62.76 | 34,401 | +0.51(+0.82%) |
Feb 14, 2024 | 61.96 | 62.25 | 61.93 | 62.25 | 31,920 | +0.77(+1.25%) |
Feb 13, 2024 | 61.82 | 61.88 | 61.25 | 61.48 | 27,552 | -1.16(-1.85%) |
Feb 12, 2024 | 62.43 | 62.70 | 62.41 | 62.64 | 34,180 | +0.40(+0.64%) |
Feb 09, 2024 | 62.04 | 62.26 | 61.89 | 62.24 | 26,389 | +0.01(+0.02%) |
Feb 08, 2024 | 62.15 | 62.23 | 61.92 | 62.23 | 23,106 | -0.08(-0.13%) |
Feb 07, 2024 | 62.49 | 62.49 | 62.24 | 62.31 | 25,734 | -0.21(-0.34%) |
Feb 06, 2024 | 62.02 | 62.52 | 62.02 | 62.52 | 48,111 | +0.58(+0.94%) |
Feb 05, 2024 | 62.05 | 62.07 | 61.67 | 61.94 | 24,400 | -0.62(-0.99%) |
Feb 02, 2024 | 62.60 | 62.66 | 62.33 | 62.56 | 28,938 | -0.69(-1.09%) |
Feb 01, 2024 | 62.82 | 63.25 | 62.79 | 63.25 | 38,485 | +0.48(+0.77%) |
Jan 31, 2024 | 63.20 | 63.42 | 62.67 | 62.77 | 82,306 | -0.13(-0.21%) |
Jan 30, 2024 | 62.90 | 62.97 | 62.71 | 62.90 | 37,920 | -0.29(-0.46%) |
Jan 29, 2024 | 62.84 | 63.27 | 62.73 | 63.19 | 29,644 | +0.30(+0.48%) |
Jan 26, 2024 | 62.94 | 63.08 | 62.84 | 62.89 | 28,846 | +0.13(+0.21%) |
Jan 25, 2024 | 62.81 | 62.81 | 62.57 | 62.75 | 29,205 | +0.26(+0.42%) |
Jan 24, 2024 | 62.82 | 63.00 | 62.43 | 62.49 | 36,517 | +0.38(+0.61%) |
Jan 23, 2024 | 62.07 | 62.15 | 61.81 | 62.11 | 30,693 | -0.16(-0.26%) |
Jan 22, 2024 | 62.19 | 62.49 | 62.13 | 62.27 | 41,703 | +0.36(+0.58%) |
Jan 19, 2024 | 61.70 | 61.98 | 61.46 | 61.91 | 50,057 | -0.01(-0.02%) |
Jan 18, 2024 | 61.73 | 61.93 | 61.60 | 61.92 | 26,955 | +0.57(+0.93%) |
Jan 17, 2024 | 61.04 | 61.35 | 60.98 | 61.35 | 40,327 | -0.64(-1.03%) |
Jan 16, 2024 | 62.29 | 62.34 | 61.81 | 61.99 | 46,273 | -1.16(-1.84%) |
Jan 12, 2024 | 63.28 | 63.40 | 63.02 | 63.15 | 37,447 | +0.28(+0.45%) |
Jan 11, 2024 | 62.95 | 63.04 | 62.38 | 62.87 | 71,717 | -0.31(-0.49%) |
Jan 10, 2024 | 63.09 | 63.22 | 62.98 | 63.18 | 41,826 | +0.28(+0.45%) |
Jan 09, 2024 | 62.91 | 63.04 | 62.79 | 62.90 | 38,830 | -0.39(-0.62%) |
Jan 08, 2024 | 62.81 | 63.41 | 62.81 | 63.29 | 106,938 | +0.58(+0.92%) |
Jan 05, 2024 | 62.56 | 63.25 | 62.56 | 62.71 | 42,559 | -0.16(-0.26%) |
Jan 04, 2024 | 62.77 | 63.12 | 62.76 | 62.87 | 37,855 | +0.33(+0.53%) |
Jan 03, 2024 | 62.48 | 62.74 | 62.27 | 62.54 | 114,924 | -0.57(-0.90%) |