Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 69.76 | 69.94 | 69.94 | 69.77 | 1,732,416 | +0.06(+0.09%) |
Mar 27, 2024 | 69.27 | 69.73 | 69.23 | 69.71 | 86,244 | +0.95(+1.38%) |
Mar 26, 2024 | 68.72 | 68.89 | 68.58 | 68.76 | 94,610 | +0.25(+0.36%) |
Mar 25, 2024 | 68.71 | 68.85 | 68.44 | 68.51 | 68,620 | -0.16(-0.23%) |
Mar 22, 2024 | 68.80 | 69.02 | 68.58 | 68.67 | 84,202 | -0.11(-0.16%) |
Mar 21, 2024 | 68.85 | 69.06 | 68.73 | 68.78 | 83,903 | +0.02(+0.03%) |
Mar 20, 2024 | 68.71 | 68.76 | 68.27 | 68.76 | 120,709 | -0.06(-0.09%) |
Mar 19, 2024 | 68.30 | 68.82 | 68.19 | 68.82 | 154,270 | +0.49(+0.72%) |
Mar 18, 2024 | 68.50 | 68.64 | 68.24 | 68.33 | 83,042 | +0.02(+0.03%) |
Mar 15, 2024 | 68.34 | 68.44 | 68.11 | 68.31 | 100,561 | -0.22(-0.32%) |
Mar 14, 2024 | 68.94 | 68.94 | 68.16 | 68.53 | 97,452 | -0.41(-0.59%) |
Mar 13, 2024 | 69.27 | 69.46 | 68.66 | 68.94 | 309,061 | -0.15(-0.22%) |
Mar 12, 2024 | 68.86 | 69.28 | 68.66 | 69.09 | 88,078 | +0.27(+0.39%) |
Mar 11, 2024 | 68.92 | 69.06 | 68.50 | 68.82 | 80,846 | -0.19(-0.27%) |
Mar 08, 2024 | 69.10 | 69.38 | 68.97 | 69.01 | 97,493 | -0.13(-0.19%) |
Mar 07, 2024 | 68.92 | 69.29 | 68.91 | 69.14 | 69,108 | +0.32(+0.46%) |
Mar 06, 2024 | 68.55 | 69.03 | 68.55 | 68.82 | 89,160 | +0.49(+0.71%) |
Mar 05, 2024 | 68.86 | 69.01 | 68.13 | 68.33 | 93,428 | -0.53(-0.77%) |
Mar 04, 2024 | 68.94 | 69.08 | 68.70 | 68.86 | 136,551 | -0.13(-0.19%) |
Mar 01, 2024 | 68.46 | 69.04 | 68.16 | 68.99 | 108,986 | +0.83(+1.21%) |
Feb 29, 2024 | 69.01 | 69.03 | 68.16 | 68.16 | 99,282 | -0.64(-0.93%) |
Feb 28, 2024 | 69.01 | 69.01 | 68.61 | 68.80 | 137,751 | -0.42(-0.60%) |
Feb 27, 2024 | 69.07 | 69.44 | 68.87 | 69.22 | 168,037 | -0.03(-0.04%) |
Feb 26, 2024 | 69.42 | 69.62 | 69.13 | 69.25 | 119,008 | -0.17(-0.24%) |
Feb 23, 2024 | 69.28 | 69.63 | 69.25 | 69.42 | 88,106 | +0.27(+0.39%) |
Feb 22, 2024 | 68.60 | 69.29 | 68.36 | 69.15 | 125,225 | +0.78(+1.14%) |
Feb 21, 2024 | 68.12 | 68.38 | 67.81 | 68.37 | 103,897 | +0.16(+0.23%) |
Feb 20, 2024 | 68.58 | 68.69 | 68.08 | 68.21 | 91,513 | -0.33(-0.48%) |
Feb 16, 2024 | 68.36 | 69.01 | 68.24 | 68.54 | 115,825 | +0.23(+0.34%) |
Feb 15, 2024 | 67.92 | 68.41 | 67.81 | 68.31 | 113,854 | +0.50(+0.73%) |
Feb 14, 2024 | 67.43 | 67.81 | 67.33 | 67.81 | 102,282 | +0.68(+1.01%) |
Feb 13, 2024 | 67.32 | 67.81 | 66.78 | 67.14 | 145,479 | -0.81(-1.19%) |
Feb 12, 2024 | 67.61 | 67.94 | 67.42 | 67.94 | 130,073 | +0.25(+0.37%) |
Feb 09, 2024 | 67.71 | 67.79 | 67.52 | 67.69 | 132,673 | -0.02(-0.03%) |
Feb 08, 2024 | 67.68 | 67.71 | 67.36 | 67.71 | 133,167 | +0.00(+0.00%) |
Feb 07, 2024 | 67.74 | 68.02 | 67.67 | 67.71 | 125,015 | +0.05(+0.07%) |
Feb 06, 2024 | 67.30 | 67.67 | 67.06 | 67.67 | 128,635 | +0.80(+1.19%) |
Feb 05, 2024 | 66.76 | 67.17 | 66.52 | 66.87 | 222,577 | +0.20(+0.30%) |
Feb 02, 2024 | 66.76 | 67.00 | 66.34 | 66.67 | 145,292 | -0.16(-0.24%) |
Feb 01, 2024 | 66.16 | 66.83 | 65.77 | 66.83 | 149,914 | +0.86(+1.30%) |
Jan 31, 2024 | 66.54 | 66.58 | 65.93 | 65.97 | 203,094 | -0.18(-0.27%) |
Jan 30, 2024 | 66.12 | 66.27 | 65.85 | 66.15 | 218,131 | +0.01(+0.02%) |
Jan 29, 2024 | 65.61 | 66.14 | 65.53 | 66.14 | 131,050 | +0.61(+0.93%) |
Jan 26, 2024 | 65.60 | 65.71 | 65.49 | 65.53 | 115,161 | +0.33(+0.50%) |
Jan 25, 2024 | 65.15 | 65.27 | 64.67 | 65.20 | 183,868 | -0.13(-0.20%) |
Jan 24, 2024 | 66.04 | 66.25 | 65.31 | 65.33 | 110,459 | -0.56(-0.85%) |
Jan 23, 2024 | 65.99 | 65.99 | 65.52 | 65.89 | 196,389 | -0.03(-0.05%) |
Jan 22, 2024 | 65.64 | 66.11 | 65.55 | 65.92 | 133,008 | +0.36(+0.55%) |
Jan 19, 2024 | 65.56 | 65.72 | 65.18 | 65.56 | 124,109 | +0.06(+0.09%) |
Jan 18, 2024 | 65.15 | 65.55 | 64.74 | 65.50 | 268,070 | -0.06(-0.09%) |
Jan 17, 2024 | 65.51 | 65.81 | 65.34 | 65.56 | 100,152 | -0.20(-0.30%) |
Jan 16, 2024 | 65.87 | 65.98 | 65.60 | 65.76 | 121,360 | -0.34(-0.51%) |
Jan 12, 2024 | 66.12 | 66.48 | 65.98 | 66.10 | 80,892 | -0.21(-0.32%) |
Jan 11, 2024 | 66.26 | 66.36 | 65.90 | 66.31 | 89,949 | -0.10(-0.15%) |
Jan 10, 2024 | 66.23 | 66.46 | 65.91 | 66.41 | 142,274 | +0.24(+0.36%) |
Jan 09, 2024 | 66.00 | 66.71 | 65.97 | 66.17 | 266,636 | -0.04(-0.06%) |
Jan 08, 2024 | 65.43 | 66.21 | 65.27 | 66.21 | 149,448 | +0.77(+1.17%) |
Jan 05, 2024 | 65.28 | 65.66 | 65.10 | 65.44 | 113,918 | -0.04(-0.06%) |
Jan 04, 2024 | 65.27 | 65.79 | 65.27 | 65.48 | 234,973 | +0.32(+0.49%) |
Jan 03, 2024 | 65.50 | 65.67 | 65.06 | 65.16 | 239,261 | -0.28(-0.43%) |