Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 66.28 | 66.28 | 66.01 | 66.08 | 1,060 | +0.31(+0.47%) |
Mar 27, 2024 | 65.45 | 65.77 | 65.40 | 65.77 | 2,242 | +0.77(+1.18%) |
Mar 26, 2024 | 65.19 | 65.26 | 65.00 | 65.00 | 2,562 | -0.04(-0.07%) |
Mar 25, 2024 | 65.18 | 65.19 | 65.04 | 65.04 | 5,335 | -0.51(-0.78%) |
Mar 22, 2024 | 65.63 | 65.63 | 65.51 | 65.56 | 1,544 | -0.51(-0.77%) |
Mar 21, 2024 | 65.85 | 66.33 | 65.85 | 66.07 | 1,632 | +0.43(+0.65%) |
Mar 20, 2024 | 65.74 | 65.75 | 65.64 | 65.64 | 847 | +0.63(+0.97%) |
Mar 19, 2024 | 64.91 | 65.01 | 64.91 | 65.01 | 1,195 | +0.35(+0.54%) |
Mar 18, 2024 | 64.98 | 65.01 | 64.66 | 64.66 | 3,795 | +0.12(+0.19%) |
Mar 15, 2024 | 64.63 | 64.63 | 64.54 | 64.54 | 618 | -0.27(-0.42%) |
Mar 14, 2024 | 64.73 | 64.80 | 64.73 | 64.80 | 408 | -0.39(-0.60%) |
Mar 13, 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 357 | -0.25(-0.39%) |
Mar 12, 2024 | 65.09 | 65.45 | 65.09 | 65.45 | 805 | +0.57(+0.88%) |
Mar 11, 2024 | 64.44 | 64.88 | 64.44 | 64.88 | 3,963 | -0.02(-0.03%) |
Mar 08, 2024 | 65.55 | 65.55 | 64.90 | 64.90 | 1,590 | -0.82(-1.25%) |
Mar 07, 2024 | 65.75 | 65.83 | 65.69 | 65.72 | 3,854 | +0.67(+1.03%) |
Mar 06, 2024 | 64.92 | 65.05 | 64.90 | 65.05 | 1,916 | +0.56(+0.87%) |
Mar 05, 2024 | 65.01 | 65.01 | 64.33 | 64.49 | 2,333 | -0.72(-1.10%) |
Mar 04, 2024 | 65.33 | 65.42 | 65.21 | 65.21 | 3,685 | +0.06(+0.09%) |
Mar 01, 2024 | 64.75 | 65.15 | 64.75 | 65.15 | 1,394 | +0.64(+1.00%) |
Feb 29, 2024 | 64.55 | 64.59 | 64.27 | 64.51 | 1,959 | +0.23(+0.35%) |
Feb 28, 2024 | 63.89 | 64.32 | 63.89 | 64.28 | 3,545 | +0.08(+0.13%) |
Feb 27, 2024 | 64.17 | 64.20 | 64.17 | 64.20 | 773 | -0.12(-0.18%) |
Feb 26, 2024 | 64.51 | 64.51 | 64.31 | 64.32 | 2,579 | +0.08(+0.12%) |
Feb 23, 2024 | 64.25 | 64.40 | 64.24 | 64.24 | 1,399 | +0.13(+0.20%) |
Feb 22, 2024 | 63.99 | 64.22 | 63.98 | 64.11 | 2,655 | +1.21(+1.92%) |
Feb 21, 2024 | 62.65 | 62.91 | 62.49 | 62.91 | 1,324 | +0.11(+0.17%) |
Feb 20, 2024 | 62.72 | 62.82 | 62.68 | 62.80 | 5,068 | -0.28(-0.44%) |
Feb 16, 2024 | 63.55 | 63.56 | 63.08 | 63.08 | 2,191 | -0.27(-0.43%) |
Feb 15, 2024 | 63.08 | 63.39 | 62.98 | 63.35 | 6,365 | +0.35(+0.56%) |
Feb 14, 2024 | 62.68 | 63.00 | 62.64 | 63.00 | 24,082 | +0.68(+1.09%) |
Feb 13, 2024 | 62.57 | 62.57 | 61.99 | 62.32 | 2,728 | -0.95(-1.49%) |
Feb 12, 2024 | 63.43 | 63.43 | 63.27 | 63.27 | 1,072 | -0.13(-0.21%) |
Feb 09, 2024 | 63.24 | 63.43 | 63.07 | 63.40 | 6,731 | +0.50(+0.79%) |
Feb 08, 2024 | 62.92 | 62.92 | 62.90 | 62.90 | 838 | +0.29(+0.47%) |
Feb 07, 2024 | 62.44 | 62.78 | 62.44 | 62.61 | 9,413 | +0.61(+0.99%) |
Feb 06, 2024 | 62.42 | 62.42 | 61.83 | 62.00 | 2,180 | -0.06(-0.09%) |
Feb 05, 2024 | 62.11 | 62.11 | 62.05 | 62.05 | 672 | -0.40(-0.64%) |
Feb 02, 2024 | 61.84 | 62.45 | 61.84 | 62.45 | 1,841 | +0.41(+0.66%) |
Feb 01, 2024 | 61.00 | 62.04 | 61.00 | 62.04 | 2,699 | +0.73(+1.20%) |
Jan 31, 2024 | 61.72 | 61.76 | 61.31 | 61.31 | 799 | -0.92(-1.48%) |
Jan 30, 2024 | 62.03 | 62.31 | 62.03 | 62.23 | 2,548 | +0.39(+0.63%) |
Jan 29, 2024 | 61.26 | 61.84 | 61.26 | 61.84 | 2,975 | +0.43(+0.70%) |
Jan 26, 2024 | 61.40 | 61.41 | 61.38 | 61.41 | 1,184 | -0.29(-0.47%) |
Jan 25, 2024 | 61.59 | 61.70 | 61.57 | 61.70 | 1,225 | +0.16(+0.26%) |
Jan 24, 2024 | 62.22 | 62.22 | 61.54 | 61.54 | 2,456 | -0.23(-0.37%) |
Jan 23, 2024 | 61.60 | 61.77 | 61.60 | 61.77 | 1,778 | -0.07(-0.12%) |
Jan 22, 2024 | 61.71 | 61.84 | 61.71 | 61.84 | 2,769 | +0.53(+0.87%) |
Jan 19, 2024 | 60.94 | 61.37 | 60.94 | 61.31 | 1,280 | +0.70(+1.15%) |
Jan 18, 2024 | 60.18 | 60.61 | 60.18 | 60.61 | 295 | +0.80(+1.34%) |
Jan 17, 2024 | 59.87 | 59.90 | 59.68 | 59.81 | 1,004 | -0.22(-0.36%) |
Jan 16, 2024 | 60.09 | 60.09 | 59.95 | 60.03 | 899 | -0.14(-0.24%) |
Jan 12, 2024 | 59.96 | 60.17 | 59.91 | 60.17 | 5,317 | +0.17(+0.28%) |
Jan 11, 2024 | 59.91 | 60.00 | 59.48 | 60.00 | 2,649 | +0.16(+0.26%) |
Jan 10, 2024 | 59.68 | 59.92 | 59.68 | 59.84 | 4,606 | +0.21(+0.35%) |
Jan 09, 2024 | 59.20 | 59.64 | 59.20 | 59.63 | 2,673 | -0.07(-0.12%) |
Jan 08, 2024 | 59.25 | 59.70 | 59.23 | 59.70 | 2,771 | +0.71(+1.20%) |
Jan 05, 2024 | 59.21 | 59.21 | 59.00 | 59.00 | 1,273 | -0.15(-0.26%) |
Jan 04, 2024 | 59.47 | 59.47 | 59.15 | 59.15 | 2,251 | -0.05(-0.09%) |
Jan 03, 2024 | 59.57 | 59.57 | 59.20 | 59.20 | 1,554 | -0.84(-1.40%) |