Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 67.63 | 68.50 | 67.56 | 68.32 | 25,114 | +0.84(+1.24%) |
Mar 27, 2024 | 66.45 | 67.48 | 66.30 | 67.48 | 18,822 | +1.51(+2.29%) |
Mar 26, 2024 | 66.16 | 66.34 | 65.90 | 65.97 | 18,839 | +0.29(+0.44%) |
Mar 25, 2024 | 65.71 | 66.14 | 65.55 | 65.68 | 7,658 | -0.30(-0.45%) |
Mar 22, 2024 | 67.58 | 68.06 | 65.98 | 65.98 | 20,879 | -1.64(-2.43%) |
Mar 21, 2024 | 66.89 | 67.92 | 66.89 | 67.62 | 26,876 | +1.09(+1.64%) |
Mar 20, 2024 | 64.73 | 66.66 | 64.72 | 66.53 | 40,108 | +1.53(+2.35%) |
Mar 19, 2024 | 64.40 | 65.10 | 64.40 | 65.00 | 13,554 | +0.63(+0.98%) |
Mar 18, 2024 | 64.17 | 64.57 | 63.85 | 64.37 | 8,572 | +0.58(+0.91%) |
Mar 15, 2024 | 62.93 | 64.28 | 62.93 | 63.79 | 27,205 | -0.08(-0.13%) |
Mar 14, 2024 | 64.73 | 65.00 | 63.19 | 63.87 | 20,981 | -0.90(-1.39%) |
Mar 13, 2024 | 63.99 | 64.95 | 63.99 | 64.77 | 24,190 | +0.75(+1.17%) |
Mar 12, 2024 | 63.57 | 64.34 | 63.54 | 64.02 | 18,101 | +0.51(+0.80%) |
Mar 11, 2024 | 62.99 | 63.57 | 62.61 | 63.51 | 15,403 | +0.26(+0.41%) |
Mar 08, 2024 | 62.96 | 63.75 | 62.96 | 63.25 | 17,509 | +0.29(+0.46%) |
Mar 07, 2024 | 63.72 | 63.95 | 62.70 | 62.96 | 13,732 | -0.23(-0.36%) |
Mar 06, 2024 | 62.81 | 63.62 | 62.42 | 63.19 | 40,453 | +0.47(+0.75%) |
Mar 05, 2024 | 62.08 | 63.29 | 62.08 | 62.72 | 49,382 | +0.13(+0.21%) |
Mar 04, 2024 | 61.73 | 63.01 | 61.73 | 62.59 | 99,493 | +0.29(+0.47%) |
Mar 01, 2024 | 62.12 | 62.75 | 61.96 | 62.30 | 26,637 | +0.00(+0.00%) |
Feb 29, 2024 | 62.75 | 63.00 | 62.05 | 62.30 | 20,387 | -0.31(-0.50%) |
Feb 28, 2024 | 61.63 | 62.97 | 61.63 | 62.61 | 21,854 | +0.49(+0.79%) |
Feb 27, 2024 | 61.93 | 62.12 | 61.36 | 62.12 | 14,292 | +0.36(+0.58%) |
Feb 26, 2024 | 62.27 | 63.19 | 61.70 | 61.76 | 52,498 | -0.70(-1.12%) |
Feb 23, 2024 | 62.42 | 62.97 | 62.31 | 62.46 | 29,450 | +0.51(+0.82%) |
Feb 22, 2024 | 60.99 | 62.25 | 60.99 | 61.95 | 168,492 | +1.57(+2.60%) |
Feb 21, 2024 | 59.70 | 60.38 | 59.61 | 60.38 | 12,284 | +0.37(+0.62%) |
Feb 20, 2024 | 59.69 | 60.46 | 59.69 | 60.01 | 22,995 | -0.48(-0.79%) |
Feb 16, 2024 | 60.47 | 61.00 | 60.33 | 60.49 | 19,409 | -0.34(-0.56%) |
Feb 15, 2024 | 59.59 | 61.09 | 59.59 | 60.83 | 59,999 | +1.88(+3.19%) |
Feb 14, 2024 | 58.35 | 58.95 | 58.18 | 58.95 | 34,646 | +1.16(+2.01%) |
Feb 13, 2024 | 58.47 | 58.47 | 56.95 | 57.79 | 80,031 | -1.59(-2.68%) |
Feb 12, 2024 | 58.97 | 59.91 | 58.77 | 59.38 | 22,891 | +0.42(+0.71%) |
Feb 09, 2024 | 58.43 | 58.96 | 58.27 | 58.96 | 17,424 | +0.41(+0.70%) |
Feb 08, 2024 | 58.69 | 59.00 | 57.91 | 58.55 | 36,638 | -0.56(-0.95%) |
Feb 07, 2024 | 58.77 | 59.26 | 58.49 | 59.11 | 17,753 | +0.76(+1.30%) |
Feb 06, 2024 | 57.89 | 58.43 | 57.89 | 58.35 | 62,735 | +0.28(+0.48%) |
Feb 05, 2024 | 58.16 | 58.37 | 57.58 | 58.07 | 38,226 | -0.76(-1.29%) |
Feb 02, 2024 | 58.07 | 59.26 | 57.92 | 58.83 | 50,879 | +0.62(+1.07%) |
Feb 01, 2024 | 57.95 | 58.27 | 56.66 | 58.21 | 72,844 | +0.11(+0.19%) |
Jan 31, 2024 | 59.31 | 60.16 | 58.10 | 58.10 | 52,726 | -1.43(-2.40%) |
Jan 30, 2024 | 58.12 | 59.65 | 58.12 | 59.53 | 40,575 | +1.34(+2.30%) |
Jan 29, 2024 | 57.58 | 58.19 | 57.23 | 58.19 | 23,477 | +0.39(+0.67%) |
Jan 26, 2024 | 57.25 | 58.00 | 57.03 | 57.80 | 20,951 | +0.34(+0.59%) |
Jan 25, 2024 | 57.25 | 57.49 | 56.73 | 57.46 | 46,836 | +0.57(+1.00%) |
Jan 24, 2024 | 57.09 | 57.47 | 56.85 | 56.89 | 41,886 | +0.49(+0.87%) |
Jan 23, 2024 | 56.14 | 56.51 | 56.05 | 56.40 | 20,853 | +0.17(+0.30%) |
Jan 22, 2024 | 56.17 | 56.79 | 56.13 | 56.23 | 26,210 | +0.47(+0.84%) |
Jan 19, 2024 | 54.45 | 55.92 | 54.17 | 55.76 | 37,471 | +1.77(+3.28%) |
Jan 18, 2024 | 53.71 | 54.09 | 53.00 | 53.99 | 33,519 | +0.25(+0.47%) |
Jan 17, 2024 | 53.32 | 54.34 | 53.15 | 53.74 | 58,372 | -0.30(-0.56%) |
Jan 16, 2024 | 54.00 | 54.30 | 53.58 | 54.04 | 89,300 | -0.84(-1.53%) |
Jan 12, 2024 | 55.62 | 55.84 | 54.50 | 54.88 | 48,741 | -0.27(-0.49%) |
Jan 11, 2024 | 55.27 | 55.56 | 54.32 | 55.15 | 50,335 | -0.42(-0.76%) |
Jan 10, 2024 | 55.27 | 55.68 | 54.95 | 55.57 | 31,583 | +0.17(+0.31%) |
Jan 09, 2024 | 55.65 | 55.65 | 55.09 | 55.40 | 19,306 | -0.72(-1.28%) |
Jan 08, 2024 | 55.41 | 56.22 | 54.98 | 56.12 | 64,055 | +0.57(+1.03%) |
Jan 05, 2024 | 55.19 | 56.00 | 54.94 | 55.55 | 157,846 | +0.60(+1.09%) |
Jan 04, 2024 | 54.66 | 55.82 | 54.66 | 54.95 | 48,276 | +0.36(+0.66%) |
Jan 03, 2024 | 55.04 | 55.15 | 54.43 | 54.59 | 85,193 | -0.90(-1.62%) |