Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 65.74 | 65.99 | 65.74 | 65.75 | 15,757 | +0.08(+0.12%) |
Mar 27, 2024 | 65.14 | 65.70 | 65.14 | 65.67 | 11,026 | +0.81(+1.24%) |
Mar 26, 2024 | 64.97 | 65.11 | 64.80 | 64.86 | 19,470 | +0.08(+0.12%) |
Mar 25, 2024 | 64.87 | 65.11 | 64.78 | 64.78 | 15,278 | -0.24(-0.37%) |
Mar 22, 2024 | 65.37 | 65.37 | 65.02 | 65.02 | 12,614 | -0.33(-0.50%) |
Mar 21, 2024 | 65.13 | 65.51 | 65.13 | 65.35 | 6,117 | +0.41(+0.63%) |
Mar 20, 2024 | 64.37 | 64.98 | 64.37 | 64.94 | 12,805 | +0.50(+0.77%) |
Mar 19, 2024 | 63.96 | 64.46 | 63.96 | 64.44 | 15,527 | +0.41(+0.64%) |
Mar 18, 2024 | 64.03 | 64.23 | 64.00 | 64.03 | 12,401 | +0.14(+0.22%) |
Mar 15, 2024 | 63.63 | 64.04 | 63.63 | 63.89 | 12,900 | -0.15(-0.23%) |
Mar 14, 2024 | 64.36 | 64.36 | 63.74 | 64.04 | 22,177 | -0.43(-0.66%) |
Mar 13, 2024 | 64.43 | 64.66 | 64.40 | 64.47 | 9,269 | +0.07(+0.11%) |
Mar 12, 2024 | 64.17 | 64.47 | 64.07 | 64.40 | 10,006 | +0.23(+0.36%) |
Mar 11, 2024 | 64.09 | 64.18 | 63.76 | 64.17 | 10,411 | +0.11(+0.17%) |
Mar 08, 2024 | 64.43 | 64.49 | 64.01 | 64.06 | 13,239 | -0.20(-0.31%) |
Mar 07, 2024 | 64.11 | 64.35 | 64.11 | 64.26 | 17,157 | +0.45(+0.70%) |
Mar 06, 2024 | 63.68 | 64.00 | 63.68 | 63.81 | 21,037 | +0.41(+0.64%) |
Mar 05, 2024 | 63.52 | 63.78 | 63.21 | 63.40 | 9,594 | -0.31(-0.48%) |
Mar 04, 2024 | 63.51 | 63.86 | 63.51 | 63.71 | 12,139 | +0.22(+0.34%) |
Mar 01, 2024 | 63.16 | 63.54 | 63.04 | 63.49 | 28,723 | +0.32(+0.50%) |
Feb 29, 2024 | 63.20 | 63.30 | 62.98 | 63.17 | 8,446 | +0.21(+0.33%) |
Feb 28, 2024 | 62.83 | 63.06 | 62.83 | 62.97 | 13,846 | +0.11(+0.17%) |
Feb 27, 2024 | 62.72 | 62.91 | 62.70 | 62.86 | 56,473 | +0.19(+0.30%) |
Feb 26, 2024 | 62.79 | 62.98 | 62.66 | 62.67 | 51,580 | -0.20(-0.32%) |
Feb 23, 2024 | 62.73 | 63.01 | 62.73 | 62.87 | 18,391 | +0.22(+0.35%) |
Feb 22, 2024 | 62.29 | 62.78 | 62.24 | 62.65 | 18,999 | +0.76(+1.22%) |
Feb 21, 2024 | 61.65 | 61.90 | 61.59 | 61.89 | 35,781 | +0.13(+0.21%) |
Feb 20, 2024 | 61.66 | 61.91 | 61.66 | 61.76 | 55,269 | -0.14(-0.23%) |
Feb 16, 2024 | 61.98 | 62.30 | 61.89 | 61.90 | 17,239 | -0.25(-0.40%) |
Feb 15, 2024 | 61.66 | 62.24 | 61.66 | 62.15 | 90,194 | +0.70(+1.13%) |
Feb 14, 2024 | 61.18 | 61.54 | 61.04 | 61.45 | 114,907 | +0.54(+0.88%) |
Feb 13, 2024 | 61.02 | 61.13 | 60.54 | 60.92 | 59,633 | -0.85(-1.37%) |
Feb 12, 2024 | 61.42 | 61.93 | 61.42 | 61.76 | 30,485 | +0.32(+0.52%) |
Feb 09, 2024 | 61.28 | 61.48 | 61.18 | 61.44 | 19,570 | +0.16(+0.25%) |
Feb 08, 2024 | 61.27 | 61.30 | 61.05 | 61.29 | 38,194 | +0.10(+0.16%) |
Feb 07, 2024 | 61.13 | 61.34 | 60.98 | 61.19 | 66,989 | +0.26(+0.42%) |
Feb 06, 2024 | 60.73 | 60.93 | 60.71 | 60.93 | 25,335 | +0.30(+0.49%) |
Feb 05, 2024 | 60.80 | 60.84 | 60.46 | 60.63 | 43,893 | -0.49(-0.80%) |
Feb 02, 2024 | 60.94 | 61.40 | 60.75 | 61.12 | 21,042 | +0.02(+0.03%) |
Feb 01, 2024 | 60.55 | 61.17 | 60.28 | 61.10 | 34,577 | +0.72(+1.19%) |
Jan 31, 2024 | 61.09 | 61.13 | 60.38 | 60.38 | 36,232 | -0.74(-1.20%) |
Jan 30, 2024 | 60.79 | 61.21 | 60.79 | 61.12 | 30,676 | +0.18(+0.29%) |
Jan 29, 2024 | 60.54 | 60.98 | 60.51 | 60.94 | 25,746 | +0.35(+0.57%) |
Jan 26, 2024 | 60.58 | 60.77 | 60.53 | 60.59 | 25,945 | +0.05(+0.08%) |
Jan 25, 2024 | 60.31 | 60.55 | 60.18 | 60.54 | 37,929 | +0.51(+0.84%) |
Jan 24, 2024 | 60.52 | 60.65 | 60.02 | 60.03 | 76,246 | -0.33(-0.55%) |
Jan 23, 2024 | 60.31 | 60.54 | 60.16 | 60.37 | 84,587 | +0.06(+0.10%) |
Jan 22, 2024 | 60.12 | 60.46 | 60.12 | 60.30 | 42,232 | +0.33(+0.55%) |
Jan 19, 2024 | 59.69 | 60.08 | 59.44 | 59.97 | 24,986 | +0.40(+0.67%) |
Jan 18, 2024 | 59.34 | 59.67 | 59.13 | 59.58 | 28,592 | +0.38(+0.64%) |
Jan 17, 2024 | 59.26 | 59.50 | 59.06 | 59.20 | 21,145 | -0.37(-0.62%) |
Jan 16, 2024 | 59.65 | 59.75 | 59.44 | 59.57 | 25,378 | -0.36(-0.60%) |
Jan 12, 2024 | 60.05 | 60.21 | 59.78 | 59.93 | 14,252 | +0.01(+0.01%) |
Jan 11, 2024 | 59.97 | 59.97 | 59.47 | 59.92 | 36,586 | -0.04(-0.06%) |
Jan 10, 2024 | 59.84 | 60.08 | 59.76 | 59.96 | 21,451 | +0.10(+0.17%) |
Jan 09, 2024 | 59.82 | 59.96 | 59.75 | 59.86 | 30,378 | -0.25(-0.42%) |
Jan 08, 2024 | 59.48 | 60.16 | 59.45 | 60.11 | 19,082 | +0.65(+1.09%) |
Jan 05, 2024 | 59.35 | 59.87 | 59.34 | 59.46 | 17,896 | -0.03(-0.06%) |
Jan 04, 2024 | 59.47 | 59.81 | 59.47 | 59.50 | 25,632 | -0.02(-0.03%) |
Jan 03, 2024 | 59.94 | 59.98 | 59.49 | 59.52 | 35,562 | -0.67(-1.11%) |