Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 69.40 | 69.43 | 69.16 | 69.34 | 10,207 | +0.36(+0.52%) |
Mar 27, 2024 | 68.91 | 68.98 | 68.83 | 68.98 | 1,884 | +0.12(+0.17%) |
Mar 26, 2024 | 68.90 | 69.04 | 68.74 | 68.86 | 3,050 | +0.40(+0.58%) |
Mar 25, 2024 | 68.73 | 68.73 | 68.38 | 68.46 | 7,190 | -0.32(-0.47%) |
Mar 22, 2024 | 68.90 | 69.01 | 68.52 | 68.79 | 2,620 | -0.57(-0.82%) |
Mar 21, 2024 | 69.28 | 69.40 | 69.28 | 69.36 | 1,391 | -0.01(-0.01%) |
Mar 20, 2024 | 68.58 | 69.37 | 68.50 | 69.36 | 12,552 | +0.75(+1.09%) |
Mar 19, 2024 | 68.48 | 68.77 | 68.48 | 68.61 | 3,538 | +0.13(+0.19%) |
Mar 18, 2024 | 68.46 | 68.77 | 68.46 | 68.48 | 6,716 | -0.28(-0.41%) |
Mar 15, 2024 | 68.55 | 68.76 | 68.41 | 68.76 | 3,648 | +0.94(+1.39%) |
Mar 14, 2024 | 67.90 | 67.90 | 67.78 | 67.82 | 1,848 | -0.47(-0.68%) |
Mar 13, 2024 | 68.45 | 68.45 | 68.20 | 68.29 | 4,526 | -0.28(-0.41%) |
Mar 12, 2024 | 68.13 | 68.57 | 67.84 | 68.57 | 6,900 | +0.59(+0.87%) |
Mar 11, 2024 | 68.23 | 68.23 | 67.76 | 67.97 | 1,925 | -0.10(-0.14%) |
Mar 08, 2024 | 68.67 | 68.67 | 68.07 | 68.07 | 1,789 | -0.33(-0.49%) |
Mar 07, 2024 | 68.00 | 68.44 | 68.00 | 68.40 | 5,593 | +0.63(+0.93%) |
Mar 06, 2024 | 67.82 | 68.00 | 67.64 | 67.77 | 36,277 | +0.83(+1.24%) |
Mar 05, 2024 | 66.61 | 66.94 | 66.61 | 66.94 | 4,839 | +0.27(+0.41%) |
Mar 04, 2024 | 66.62 | 66.67 | 66.44 | 66.67 | 1,905 | +0.30(+0.45%) |
Mar 01, 2024 | 66.07 | 66.39 | 66.06 | 66.37 | 3,290 | +0.26(+0.39%) |
Feb 29, 2024 | 66.22 | 66.22 | 65.85 | 66.11 | 4,533 | +0.01(+0.01%) |
Feb 28, 2024 | 66.30 | 66.30 | 66.10 | 66.10 | 1,608 | -0.16(-0.24%) |
Feb 27, 2024 | 66.16 | 66.37 | 66.02 | 66.26 | 13,032 | +0.80(+1.22%) |
Feb 26, 2024 | 65.45 | 65.47 | 65.36 | 65.46 | 3,478 | -0.59(-0.89%) |
Feb 23, 2024 | 65.90 | 66.05 | 65.89 | 66.05 | 1,244 | +0.18(+0.28%) |
Feb 22, 2024 | 64.70 | 65.98 | 64.70 | 65.87 | 3,709 | +1.74(+2.71%) |
Feb 21, 2024 | 64.35 | 64.35 | 63.77 | 64.13 | 6,678 | +0.17(+0.27%) |
Feb 20, 2024 | 64.27 | 64.52 | 63.96 | 63.96 | 1,874 | -0.37(-0.57%) |
Feb 16, 2024 | 64.61 | 64.68 | 64.33 | 64.33 | 3,258 | -0.28(-0.43%) |
Feb 15, 2024 | 64.35 | 64.62 | 64.06 | 64.61 | 3,745 | +0.31(+0.48%) |
Feb 14, 2024 | 63.83 | 64.30 | 63.83 | 64.30 | 1,700 | +1.47(+2.33%) |
Feb 13, 2024 | 62.86 | 63.19 | 62.83 | 62.84 | 34,330 | -1.26(-1.97%) |
Feb 12, 2024 | 64.06 | 64.19 | 63.86 | 64.10 | 5,143 | -0.21(-0.33%) |
Feb 09, 2024 | 63.73 | 64.39 | 63.73 | 64.31 | 6,642 | +0.59(+0.93%) |
Feb 08, 2024 | 62.98 | 63.78 | 62.98 | 63.72 | 11,021 | +0.94(+1.49%) |
Feb 07, 2024 | 62.76 | 62.83 | 62.68 | 62.78 | 3,172 | +0.16(+0.25%) |
Feb 06, 2024 | 62.51 | 62.68 | 62.31 | 62.63 | 7,534 | +0.19(+0.31%) |
Feb 05, 2024 | 62.36 | 62.51 | 61.78 | 62.44 | 5,286 | -0.30(-0.48%) |
Feb 02, 2024 | 62.20 | 62.77 | 62.18 | 62.74 | 20,931 | -0.18(-0.29%) |
Feb 01, 2024 | 62.46 | 63.02 | 62.44 | 62.92 | 72,230 | +0.66(+1.06%) |
Jan 31, 2024 | 62.77 | 62.82 | 62.22 | 62.26 | 3,333 | -0.41(-0.65%) |
Jan 30, 2024 | 62.82 | 63.07 | 62.44 | 62.67 | 51,696 | -0.25(-0.40%) |
Jan 29, 2024 | 62.54 | 62.92 | 62.37 | 62.92 | 2,038 | +0.22(+0.35%) |
Jan 26, 2024 | 62.93 | 62.93 | 62.59 | 62.70 | 4,857 | +0.60(+0.97%) |
Jan 25, 2024 | 62.06 | 62.22 | 61.79 | 62.10 | 9,479 | +0.72(+1.17%) |
Jan 24, 2024 | 61.90 | 61.92 | 61.38 | 61.38 | 6,783 | +0.26(+0.42%) |
Jan 23, 2024 | 61.30 | 61.30 | 60.71 | 61.12 | 6,244 | -0.21(-0.34%) |
Jan 22, 2024 | 61.24 | 61.52 | 61.24 | 61.33 | 3,492 | +0.16(+0.26%) |
Jan 19, 2024 | 60.44 | 61.17 | 60.44 | 61.17 | 6,730 | +0.74(+1.22%) |
Jan 18, 2024 | 59.60 | 60.43 | 59.53 | 60.43 | 16,717 | +2.73(+4.73%) |
Jan 17, 2024 | 57.64 | 57.73 | 57.62 | 57.70 | 1,653 | -0.20(-0.35%) |
Jan 16, 2024 | 57.88 | 58.12 | 57.82 | 57.90 | 21,110 | +0.22(+0.38%) |
Jan 12, 2024 | 57.87 | 57.87 | 57.46 | 57.68 | 5,262 | -0.07(-0.11%) |
Jan 11, 2024 | 57.95 | 57.95 | 57.22 | 57.75 | 27,647 | -0.50(-0.86%) |
Jan 10, 2024 | 58.93 | 58.93 | 57.95 | 58.25 | 6,631 | -1.04(-1.75%) |
Jan 09, 2024 | 59.70 | 59.70 | 59.21 | 59.29 | 3,774 | -0.81(-1.34%) |
Jan 08, 2024 | 59.76 | 60.15 | 59.58 | 60.09 | 53,282 | +0.61(+1.03%) |
Jan 05, 2024 | 59.61 | 59.61 | 59.48 | 59.48 | 2,589 | +0.21(+0.36%) |
Jan 04, 2024 | 59.43 | 59.80 | 59.27 | 59.27 | 30,124 | -0.20(-0.34%) |
Jan 03, 2024 | 59.75 | 59.75 | 59.20 | 59.47 | 7,980 | -0.66(-1.10%) |