Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 65.12 | 65.20 | 64.72 | 64.72 | 3,967 | -0.42(-0.64%) |
Mar 27, 2024 | 64.86 | 65.15 | 64.45 | 65.14 | 8,546 | +0.63(+0.97%) |
Mar 26, 2024 | 64.91 | 64.91 | 64.48 | 64.51 | 8,606 | -0.17(-0.26%) |
Mar 25, 2024 | 64.76 | 64.87 | 64.57 | 64.68 | 4,148 | -0.20(-0.30%) |
Mar 22, 2024 | 65.25 | 65.25 | 64.76 | 64.88 | 5,078 | -0.31(-0.47%) |
Mar 21, 2024 | 65.30 | 65.46 | 65.18 | 65.18 | 15,792 | +0.25(+0.38%) |
Mar 20, 2024 | 64.34 | 64.94 | 63.95 | 64.94 | 3,680 | +0.35(+0.55%) |
Mar 19, 2024 | 63.81 | 64.71 | 63.81 | 64.59 | 5,412 | +0.56(+0.88%) |
Mar 18, 2024 | 64.26 | 64.50 | 63.80 | 64.02 | 4,962 | -0.03(-0.04%) |
Mar 15, 2024 | 63.98 | 64.35 | 63.98 | 64.05 | 2,458 | +0.03(+0.05%) |
Mar 14, 2024 | 64.85 | 64.85 | 63.67 | 64.02 | 7,534 | -1.37(-2.10%) |
Mar 13, 2024 | 65.51 | 65.91 | 65.17 | 65.39 | 8,004 | -0.05(-0.08%) |
Mar 12, 2024 | 65.46 | 65.70 | 65.23 | 65.44 | 13,059 | -0.63(-0.96%) |
Mar 11, 2024 | 67.07 | 67.07 | 65.97 | 66.07 | 6,971 | -0.78(-1.16%) |
Mar 08, 2024 | 67.22 | 67.73 | 66.77 | 66.85 | 7,539 | +0.20(+0.29%) |
Mar 07, 2024 | 66.69 | 66.91 | 66.47 | 66.65 | 70,446 | +0.45(+0.68%) |
Mar 06, 2024 | 66.61 | 66.72 | 66.08 | 66.20 | 199,698 | -0.09(-0.14%) |
Mar 05, 2024 | 66.41 | 66.41 | 65.96 | 66.30 | 5,290 | -0.42(-0.62%) |
Mar 04, 2024 | 67.52 | 67.52 | 66.39 | 66.71 | 5,134 | -0.55(-0.82%) |
Mar 01, 2024 | 65.70 | 67.66 | 65.70 | 67.27 | 18,318 | +1.73(+2.64%) |
Feb 29, 2024 | 67.00 | 67.00 | 65.54 | 65.54 | 3,568 | -0.82(-1.24%) |
Feb 28, 2024 | 66.63 | 66.93 | 66.31 | 66.36 | 4,718 | -0.28(-0.42%) |
Feb 27, 2024 | 65.98 | 66.75 | 65.73 | 66.64 | 7,646 | +0.78(+1.18%) |
Feb 26, 2024 | 64.41 | 65.90 | 64.41 | 65.86 | 37,651 | +1.29(+2.00%) |
Feb 23, 2024 | 63.89 | 64.66 | 63.89 | 64.57 | 5,258 | +0.60(+0.95%) |
Feb 22, 2024 | 63.86 | 64.09 | 63.29 | 63.97 | 3,212 | +0.40(+0.63%) |
Feb 21, 2024 | 63.71 | 64.09 | 63.18 | 63.57 | 3,827 | -0.45(-0.70%) |
Feb 20, 2024 | 64.20 | 64.56 | 63.75 | 64.02 | 5,405 | -0.60(-0.93%) |
Feb 16, 2024 | 64.74 | 65.07 | 64.62 | 64.62 | 2,937 | -0.33(-0.51%) |
Feb 15, 2024 | 63.84 | 65.07 | 63.84 | 64.95 | 5,956 | +1.45(+2.28%) |
Feb 14, 2024 | 62.86 | 63.50 | 62.86 | 63.50 | 3,534 | +1.13(+1.82%) |
Feb 13, 2024 | 63.11 | 63.15 | 61.84 | 62.37 | 27,070 | -2.32(-3.59%) |
Feb 12, 2024 | 64.16 | 64.69 | 64.16 | 64.69 | 4,139 | +0.56(+0.87%) |
Feb 09, 2024 | 63.80 | 64.29 | 63.74 | 64.13 | 5,350 | +0.27(+0.43%) |
Feb 08, 2024 | 63.53 | 64.02 | 63.40 | 63.86 | 9,817 | +0.33(+0.52%) |
Feb 07, 2024 | 64.70 | 64.70 | 63.53 | 63.53 | 9,469 | -1.15(-1.77%) |
Feb 06, 2024 | 63.64 | 64.69 | 63.64 | 64.68 | 8,777 | +0.96(+1.51%) |
Feb 05, 2024 | 63.58 | 63.89 | 63.26 | 63.72 | 8,071 | -0.39(-0.61%) |
Feb 02, 2024 | 64.95 | 64.95 | 63.55 | 64.11 | 9,601 | -0.72(-1.11%) |
Feb 01, 2024 | 64.12 | 64.94 | 63.93 | 64.82 | 11,479 | +0.54(+0.84%) |
Jan 31, 2024 | 65.29 | 65.43 | 64.14 | 64.29 | 12,329 | -1.01(-1.55%) |
Jan 30, 2024 | 65.56 | 65.62 | 65.15 | 65.30 | 5,850 | -0.56(-0.85%) |
Jan 29, 2024 | 64.73 | 65.91 | 64.73 | 65.86 | 4,275 | +1.08(+1.67%) |
Jan 26, 2024 | 65.09 | 65.41 | 64.78 | 64.78 | 3,615 | -0.26(-0.40%) |
Jan 25, 2024 | 65.24 | 65.41 | 64.86 | 65.04 | 12,636 | +0.21(+0.32%) |
Jan 24, 2024 | 65.47 | 65.54 | 64.78 | 64.83 | 5,969 | -0.86(-1.31%) |
Jan 23, 2024 | 65.79 | 65.79 | 65.05 | 65.69 | 22,460 | +0.14(+0.21%) |
Jan 22, 2024 | 64.53 | 65.55 | 64.53 | 65.55 | 10,690 | +1.08(+1.67%) |
Jan 19, 2024 | 64.70 | 64.70 | 63.99 | 64.47 | 4,173 | +0.21(+0.33%) |
Jan 18, 2024 | 64.52 | 64.52 | 63.76 | 64.25 | 12,859 | -0.13(-0.20%) |
Jan 17, 2024 | 64.20 | 64.46 | 64.00 | 64.39 | 7,113 | -0.48(-0.74%) |
Jan 16, 2024 | 64.41 | 64.95 | 64.41 | 64.87 | 8,710 | -0.11(-0.17%) |
Jan 12, 2024 | 65.73 | 65.89 | 64.81 | 64.97 | 38,589 | -0.33(-0.51%) |
Jan 11, 2024 | 65.29 | 65.46 | 64.93 | 65.31 | 9,396 | -0.25(-0.39%) |
Jan 10, 2024 | 66.55 | 66.74 | 65.20 | 65.56 | 12,159 | -0.83(-1.26%) |
Jan 09, 2024 | 66.23 | 66.63 | 66.23 | 66.39 | 36,543 | -0.22(-0.33%) |
Jan 08, 2024 | 64.19 | 66.62 | 64.19 | 66.62 | 7,555 | +1.53(+2.36%) |
Jan 05, 2024 | 64.52 | 65.20 | 64.52 | 65.08 | 7,010 | -0.50(-0.76%) |
Jan 04, 2024 | 65.64 | 65.74 | 65.41 | 65.58 | 5,077 | -0.15(-0.23%) |
Jan 03, 2024 | 66.31 | 66.31 | 65.64 | 65.74 | 9,640 | -0.84(-1.26%) |