Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 65.75 | 66.17 | 65.16 | 65.83 | 83,542 | +0.19(+0.29%) |
Mar 27, 2024 | 65.29 | 65.87 | 64.89 | 65.64 | 100,110 | +0.91(+1.40%) |
Mar 26, 2024 | 64.89 | 65.37 | 64.60 | 64.73 | 45,804 | +0.22(+0.34%) |
Mar 25, 2024 | 65.09 | 65.09 | 64.38 | 64.51 | 30,306 | -0.35(-0.54%) |
Mar 22, 2024 | 65.39 | 65.39 | 64.66 | 64.86 | 43,769 | -0.43(-0.66%) |
Mar 21, 2024 | 65.56 | 66.12 | 64.86 | 65.29 | 78,779 | +0.11(+0.17%) |
Mar 20, 2024 | 64.44 | 65.18 | 63.19 | 65.18 | 74,236 | +0.75(+1.16%) |
Mar 19, 2024 | 63.19 | 64.86 | 63.05 | 64.43 | 65,106 | +1.22(+1.93%) |
Mar 18, 2024 | 64.33 | 64.84 | 63.21 | 63.21 | 52,223 | -1.02(-1.59%) |
Mar 15, 2024 | 63.64 | 64.25 | 63.00 | 64.23 | 244,585 | +0.10(+0.16%) |
Mar 14, 2024 | 64.72 | 65.72 | 63.76 | 64.13 | 40,558 | -0.67(-1.03%) |
Mar 13, 2024 | 65.00 | 65.25 | 64.56 | 64.80 | 42,072 | -0.51(-0.78%) |
Mar 12, 2024 | 65.60 | 65.60 | 65.01 | 65.31 | 41,522 | -0.01(-0.02%) |
Mar 11, 2024 | 64.98 | 65.36 | 64.14 | 65.32 | 58,564 | -0.06(-0.09%) |
Mar 08, 2024 | 65.89 | 66.11 | 65.08 | 65.38 | 57,770 | +0.07(+0.11%) |
Mar 07, 2024 | 65.79 | 66.03 | 64.96 | 65.31 | 70,099 | -0.21(-0.32%) |
Mar 06, 2024 | 66.34 | 66.34 | 64.95 | 65.52 | 46,246 | -0.12(-0.18%) |
Mar 05, 2024 | 65.79 | 66.20 | 65.15 | 65.64 | 47,340 | -0.24(-0.36%) |
Mar 04, 2024 | 66.85 | 66.94 | 65.80 | 65.88 | 46,167 | -0.64(-0.96%) |
Mar 01, 2024 | 66.72 | 66.72 | 63.48 | 66.52 | 76,165 | +0.24(+0.36%) |
Feb 29, 2024 | 66.98 | 67.41 | 65.81 | 66.28 | 85,456 | +0.17(+0.26%) |
Feb 28, 2024 | 66.16 | 66.83 | 65.07 | 66.11 | 100,989 | -0.67(-1.00%) |
Feb 27, 2024 | 69.36 | 69.39 | 66.78 | 66.78 | 51,096 | -2.47(-3.56%) |
Feb 26, 2024 | 67.90 | 69.66 | 67.13 | 69.24 | 114,318 | +1.27(+1.87%) |
Feb 23, 2024 | 68.63 | 68.63 | 67.42 | 67.98 | 33,099 | -0.52(-0.76%) |
Feb 22, 2024 | 66.77 | 68.68 | 66.32 | 68.49 | 104,580 | +1.90(+2.86%) |
Feb 21, 2024 | 66.48 | 67.08 | 66.02 | 66.59 | 56,584 | -0.25(-0.37%) |
Feb 20, 2024 | 66.65 | 68.03 | 66.65 | 66.84 | 91,755 | -0.71(-1.05%) |
Feb 16, 2024 | 69.31 | 69.66 | 67.11 | 67.55 | 157,486 | -1.83(-2.64%) |
Feb 15, 2024 | 64.68 | 70.34 | 63.81 | 69.38 | 158,851 | +4.18(+6.41%) |
Feb 14, 2024 | 64.57 | 65.92 | 63.94 | 65.20 | 117,494 | +1.27(+1.98%) |
Feb 13, 2024 | 65.79 | 65.82 | 63.35 | 63.94 | 80,016 | -3.38(-5.02%) |
Feb 12, 2024 | 67.52 | 67.56 | 66.96 | 67.32 | 90,753 | +0.13(+0.19%) |
Feb 09, 2024 | 65.89 | 67.19 | 65.48 | 67.19 | 54,772 | +1.35(+2.04%) |
Feb 08, 2024 | 64.45 | 68.21 | 64.45 | 65.84 | 80,089 | +1.64(+2.55%) |
Feb 07, 2024 | 64.69 | 65.25 | 64.21 | 64.21 | 50,722 | -0.75(-1.15%) |
Feb 06, 2024 | 65.00 | 65.55 | 64.71 | 64.95 | 45,375 | -0.05(-0.08%) |
Feb 05, 2024 | 65.66 | 65.94 | 64.57 | 65.00 | 36,536 | -0.97(-1.47%) |
Feb 02, 2024 | 65.54 | 66.30 | 65.37 | 65.97 | 51,452 | +0.11(+0.17%) |
Feb 01, 2024 | 64.78 | 65.87 | 64.11 | 65.86 | 63,679 | +1.55(+2.40%) |
Jan 31, 2024 | 66.02 | 66.94 | 64.22 | 64.32 | 110,815 | -1.50(-2.27%) |
Jan 30, 2024 | 64.97 | 65.99 | 64.61 | 65.81 | 202,252 | +0.56(+0.86%) |
Jan 29, 2024 | 65.80 | 65.80 | 64.83 | 65.25 | 58,594 | -0.45(-0.68%) |
Jan 26, 2024 | 67.46 | 67.54 | 65.20 | 65.70 | 44,175 | -1.36(-2.02%) |
Jan 25, 2024 | 66.75 | 67.06 | 65.81 | 67.06 | 59,045 | +0.99(+1.49%) |
Jan 24, 2024 | 66.45 | 67.20 | 65.70 | 66.07 | 48,659 | +0.39(+0.59%) |
Jan 23, 2024 | 67.19 | 67.19 | 65.46 | 65.68 | 124,834 | -1.04(-1.55%) |
Jan 22, 2024 | 65.08 | 66.74 | 65.03 | 66.72 | 50,205 | +2.25(+3.50%) |
Jan 19, 2024 | 63.76 | 64.75 | 62.81 | 64.47 | 114,622 | +1.08(+1.70%) |
Jan 18, 2024 | 63.03 | 63.49 | 62.57 | 63.39 | 104,346 | +0.47(+0.74%) |
Jan 17, 2024 | 63.00 | 64.03 | 62.73 | 62.92 | 63,302 | -0.24(-0.38%) |
Jan 16, 2024 | 64.07 | 64.61 | 62.64 | 63.16 | 92,154 | -1.39(-2.15%) |
Jan 12, 2024 | 63.69 | 64.69 | 63.41 | 64.55 | 107,573 | +0.99(+1.55%) |
Jan 11, 2024 | 64.05 | 64.43 | 63.10 | 63.56 | 87,458 | -0.75(-1.16%) |
Jan 10, 2024 | 63.68 | 64.67 | 63.63 | 64.31 | 59,561 | +0.59(+0.92%) |
Jan 09, 2024 | 63.32 | 63.95 | 62.60 | 63.72 | 45,269 | -0.29(-0.45%) |
Jan 08, 2024 | 63.41 | 64.36 | 63.41 | 64.01 | 74,863 | +0.63(+0.99%) |
Jan 05, 2024 | 63.69 | 64.16 | 62.68 | 63.38 | 78,881 | -0.79(-1.23%) |
Jan 04, 2024 | 64.59 | 65.02 | 63.82 | 64.17 | 42,235 | -0.14(-0.22%) |
Jan 03, 2024 | 65.10 | 65.86 | 64.26 | 64.31 | 76,216 | -1.00(-1.53%) |