Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 64.27 | 64.27 | 64.22 | 64.27 | 1,158 | -0.02(-0.03%) |
Mar 27, 2024 | 63.99 | 64.29 | 63.99 | 64.29 | 3,467 | +0.50(+0.78%) |
Mar 26, 2024 | 63.95 | 63.95 | 63.79 | 63.79 | 1,123 | +0.03(+0.05%) |
Mar 25, 2024 | 63.92 | 63.92 | 63.76 | 63.76 | 2,178 | +0.03(+0.04%) |
Mar 22, 2024 | 63.73 | 63.73 | 63.67 | 63.73 | 1,387 | -0.13(-0.20%) |
Mar 21, 2024 | 63.92 | 63.92 | 63.86 | 63.86 | 1,454 | -0.19(-0.30%) |
Mar 20, 2024 | 63.39 | 64.07 | 63.39 | 64.05 | 4,450 | +0.68(+1.07%) |
Mar 19, 2024 | 63.31 | 63.43 | 63.31 | 63.37 | 976 | +0.07(+0.11%) |
Mar 18, 2024 | 63.36 | 63.36 | 63.26 | 63.31 | 1,703 | +0.08(+0.13%) |
Mar 15, 2024 | 63.31 | 63.31 | 63.16 | 63.22 | 997 | +0.10(+0.16%) |
Mar 14, 2024 | 63.16 | 63.16 | 62.98 | 63.12 | 1,500 | -0.53(-0.84%) |
Mar 13, 2024 | 63.60 | 63.70 | 63.60 | 63.65 | 3,319 | -0.02(-0.03%) |
Mar 12, 2024 | 63.48 | 63.68 | 63.48 | 63.67 | 14,027 | +0.34(+0.54%) |
Mar 11, 2024 | 63.14 | 63.33 | 63.14 | 63.33 | 3,510 | -0.40(-0.63%) |
Mar 08, 2024 | 64.16 | 64.16 | 63.68 | 63.72 | 795 | -0.13(-0.20%) |
Mar 07, 2024 | 63.82 | 63.86 | 63.76 | 63.85 | 1,413 | +0.65(+1.02%) |
Mar 06, 2024 | 63.25 | 63.25 | 63.21 | 63.21 | 2,344 | +0.63(+1.00%) |
Mar 05, 2024 | 62.66 | 62.73 | 62.40 | 62.58 | 3,094 | +0.00(+0.00%) |
Mar 04, 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 423 | -0.23(-0.36%) |
Mar 01, 2024 | 62.62 | 62.81 | 62.62 | 62.81 | 2,335 | +0.67(+1.07%) |
Feb 29, 2024 | 62.44 | 62.44 | 61.98 | 62.14 | 5,902 | +0.25(+0.41%) |
Feb 28, 2024 | 61.90 | 61.97 | 61.89 | 61.89 | 3,184 | -0.36(-0.58%) |
Feb 27, 2024 | 62.27 | 62.27 | 62.25 | 62.25 | 523 | +0.02(+0.03%) |
Feb 26, 2024 | 62.41 | 62.41 | 62.10 | 62.23 | 2,067 | -0.20(-0.33%) |
Feb 23, 2024 | 62.43 | 62.47 | 62.40 | 62.44 | 1,779 | +0.03(+0.05%) |
Feb 22, 2024 | 62.29 | 62.40 | 62.17 | 62.40 | 1,335 | +0.56(+0.91%) |
Feb 21, 2024 | 61.64 | 61.84 | 61.61 | 61.84 | 2,777 | +0.14(+0.23%) |
Feb 20, 2024 | 61.83 | 61.84 | 61.65 | 61.70 | 4,535 | +0.06(+0.10%) |
Feb 16, 2024 | 61.57 | 61.80 | 61.57 | 61.64 | 3,605 | +0.08(+0.13%) |
Feb 15, 2024 | 61.49 | 61.59 | 61.49 | 61.56 | 8,329 | +0.71(+1.16%) |
Feb 14, 2024 | 60.59 | 60.86 | 60.59 | 60.86 | 3,855 | +0.71(+1.18%) |
Feb 13, 2024 | 60.16 | 60.16 | 59.91 | 60.15 | 1,316 | -0.97(-1.58%) |
Feb 12, 2024 | 61.06 | 61.11 | 61.06 | 61.11 | 1,018 | +0.18(+0.30%) |
Feb 09, 2024 | 60.72 | 60.93 | 60.67 | 60.93 | 4,261 | +0.16(+0.26%) |
Feb 08, 2024 | 60.83 | 60.83 | 60.60 | 60.78 | 4,928 | -0.23(-0.38%) |
Feb 07, 2024 | 61.03 | 61.03 | 60.92 | 61.00 | 1,559 | -0.09(-0.15%) |
Feb 06, 2024 | 60.68 | 61.09 | 60.68 | 61.09 | 3,661 | +0.49(+0.81%) |
Feb 05, 2024 | 60.37 | 60.71 | 60.37 | 60.61 | 1,714 | -0.62(-1.01%) |
Feb 02, 2024 | 61.19 | 61.22 | 61.02 | 61.22 | 6,697 | -0.61(-0.98%) |
Feb 01, 2024 | 61.47 | 61.83 | 61.27 | 61.83 | 3,473 | +0.62(+1.01%) |
Jan 31, 2024 | 61.73 | 61.81 | 61.15 | 61.21 | 3,329 | -0.24(-0.39%) |
Jan 30, 2024 | 61.25 | 61.50 | 61.25 | 61.45 | 1,030 | -0.08(-0.14%) |
Jan 29, 2024 | 61.16 | 61.59 | 61.14 | 61.54 | 2,870 | +0.31(+0.51%) |
Jan 26, 2024 | 61.25 | 61.30 | 61.20 | 61.22 | 2,177 | +0.25(+0.41%) |
Jan 25, 2024 | 60.80 | 60.98 | 60.80 | 60.98 | 793 | +0.09(+0.15%) |
Jan 24, 2024 | 61.06 | 61.10 | 60.87 | 60.89 | 2,903 | +0.47(+0.79%) |
Jan 23, 2024 | 60.24 | 60.42 | 60.24 | 60.41 | 1,450 | -0.20(-0.32%) |
Jan 22, 2024 | 60.58 | 60.61 | 60.58 | 60.61 | 895 | +0.30(+0.49%) |
Jan 19, 2024 | 59.95 | 60.31 | 59.94 | 60.31 | 8,842 | +0.08(+0.13%) |
Jan 18, 2024 | 60.00 | 60.23 | 59.97 | 60.23 | 3,901 | +0.38(+0.63%) |
Jan 17, 2024 | 59.67 | 59.85 | 59.58 | 59.85 | 2,783 | -0.57(-0.94%) |
Jan 16, 2024 | 60.72 | 60.72 | 60.41 | 60.42 | 6,804 | -0.74(-1.21%) |
Jan 12, 2024 | 61.45 | 61.45 | 61.09 | 61.16 | 2,613 | +0.19(+0.32%) |
Jan 11, 2024 | 61.08 | 61.08 | 60.68 | 60.97 | 2,351 | +0.07(+0.11%) |
Jan 10, 2024 | 60.83 | 60.92 | 60.81 | 60.90 | 3,227 | +0.21(+0.34%) |
Jan 09, 2024 | 60.64 | 60.79 | 60.64 | 60.69 | 4,880 | -0.51(-0.84%) |
Jan 08, 2024 | 61.03 | 61.20 | 61.03 | 61.20 | 1,245 | +0.59(+0.98%) |
Jan 05, 2024 | 60.69 | 60.77 | 60.62 | 60.61 | 3,743 | -0.04(-0.06%) |
Jan 04, 2024 | 60.52 | 60.86 | 60.52 | 60.65 | 4,081 | +0.30(+0.50%) |
Jan 03, 2024 | 60.14 | 60.35 | 59.99 | 60.35 | 2,967 | -0.10(-0.16%) |