Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 68.90 | 69.00 | 68.88 | 68.97 | 789,271 | +0.07(+0.10%) |
Mar 27, 2024 | 68.90 | 69.05 | 68.75 | 68.90 | 1,149,517 | -0.06(-0.09%) |
Mar 26, 2024 | 68.75 | 69.03 | 68.75 | 68.96 | 1,678,700 | +0.23(+0.33%) |
Mar 25, 2024 | 68.43 | 68.81 | 68.31 | 68.73 | 492,699 | +0.47(+0.69%) |
Mar 22, 2024 | 68.50 | 68.67 | 68.23 | 68.26 | 1,025,416 | -0.01(-0.01%) |
Mar 21, 2024 | 68.89 | 68.95 | 68.20 | 68.27 | 1,462,777 | -0.48(-0.70%) |
Mar 20, 2024 | 68.63 | 68.94 | 68.55 | 68.75 | 728,375 | +0.05(+0.07%) |
Mar 19, 2024 | 68.25 | 69.07 | 68.20 | 68.70 | 1,217,501 | +0.45(+0.66%) |
Mar 18, 2024 | 67.75 | 68.29 | 67.75 | 68.25 | 731,837 | +0.44(+0.65%) |
Mar 15, 2024 | 67.65 | 67.90 | 67.65 | 67.81 | 473,135 | -0.04(-0.06%) |
Mar 14, 2024 | 67.80 | 68.04 | 67.80 | 67.85 | 381,480 | +0.01(+0.01%) |
Mar 13, 2024 | 67.65 | 67.90 | 67.63 | 67.84 | 462,811 | +0.19(+0.28%) |
Mar 12, 2024 | 67.52 | 67.75 | 67.40 | 67.65 | 389,068 | +0.14(+0.21%) |
Mar 11, 2024 | 67.63 | 67.72 | 67.50 | 67.51 | 429,900 | -0.12(-0.18%) |
Mar 08, 2024 | 67.41 | 67.79 | 67.41 | 67.63 | 763,643 | +0.19(+0.28%) |
Mar 07, 2024 | 67.43 | 67.69 | 67.15 | 67.44 | 499,479 | -0.11(-0.16%) |
Mar 06, 2024 | 67.50 | 67.99 | 67.34 | 67.55 | 917,830 | +0.17(+0.25%) |
Mar 05, 2024 | 67.54 | 67.73 | 67.05 | 67.38 | 1,205,298 | -0.21(-0.31%) |
Mar 04, 2024 | 67.60 | 67.79 | 67.41 | 67.59 | 553,662 | -0.14(-0.21%) |
Mar 01, 2024 | 68.07 | 68.07 | 67.14 | 67.73 | 1,109,334 | -0.21(-0.31%) |
Feb 29, 2024 | 68.30 | 68.30 | 66.68 | 67.94 | 3,217,556 | -0.52(-0.76%) |
Feb 28, 2024 | 68.24 | 68.46 | 68.14 | 68.46 | 558,027 | +0.15(+0.22%) |
Feb 27, 2024 | 68.63 | 68.68 | 68.28 | 68.31 | 376,170 | -0.32(-0.47%) |
Feb 26, 2024 | 68.21 | 68.66 | 68.19 | 68.63 | 404,273 | +0.24(+0.35%) |
Feb 23, 2024 | 68.13 | 68.52 | 68.00 | 68.39 | 675,203 | +0.26(+0.38%) |
Feb 22, 2024 | 67.86 | 68.15 | 67.80 | 68.13 | 761,667 | +0.25(+0.37%) |
Feb 21, 2024 | 67.95 | 68.01 | 67.75 | 67.88 | 529,490 | -0.08(-0.12%) |
Feb 20, 2024 | 67.83 | 68.00 | 67.83 | 67.96 | 515,815 | +0.20(+0.30%) |
Feb 16, 2024 | 67.94 | 68.05 | 67.70 | 67.76 | 776,850 | -0.14(-0.21%) |
Feb 15, 2024 | 67.82 | 68.04 | 67.76 | 67.90 | 633,135 | +0.10(+0.15%) |
Feb 14, 2024 | 67.95 | 67.95 | 67.74 | 67.80 | 621,808 | -0.06(-0.09%) |
Feb 13, 2024 | 67.75 | 68.00 | 67.62 | 67.86 | 781,208 | +0.01(+0.01%) |
Feb 12, 2024 | 67.90 | 68.05 | 67.72 | 67.85 | 1,175,242 | -0.10(-0.15%) |
Feb 09, 2024 | 67.90 | 68.03 | 67.65 | 67.95 | 1,010,096 | +0.00(+0.00%) |
Feb 08, 2024 | 67.78 | 67.97 | 67.63 | 67.95 | 784,896 | +0.15(+0.22%) |
Feb 07, 2024 | 68.20 | 68.20 | 67.70 | 67.80 | 1,076,028 | -0.29(-0.43%) |
Feb 06, 2024 | 67.84 | 68.33 | 67.80 | 68.09 | 697,636 | +0.09(+0.13%) |
Feb 05, 2024 | 67.52 | 68.14 | 67.40 | 68.00 | 784,611 | +0.35(+0.52%) |
Feb 02, 2024 | 67.75 | 67.83 | 67.46 | 67.65 | 698,905 | -0.05(-0.07%) |
Feb 01, 2024 | 68.01 | 68.20 | 67.66 | 67.70 | 1,029,653 | -0.18(-0.27%) |
Jan 31, 2024 | 68.50 | 68.50 | 67.53 | 67.88 | 1,532,219 | -0.12(-0.18%) |
Jan 30, 2024 | 68.04 | 68.08 | 67.72 | 68.00 | 892,917 | -0.22(-0.32%) |
Jan 29, 2024 | 67.93 | 68.25 | 67.82 | 68.22 | 579,676 | +0.21(+0.31%) |
Jan 26, 2024 | 68.28 | 68.31 | 67.76 | 68.01 | 902,879 | -0.24(-0.35%) |
Jan 25, 2024 | 68.35 | 68.47 | 67.70 | 68.25 | 1,692,943 | +0.19(+0.28%) |
Jan 24, 2024 | 68.31 | 68.42 | 67.99 | 68.06 | 1,048,834 | +0.02(+0.03%) |
Jan 23, 2024 | 68.00 | 68.19 | 67.51 | 68.04 | 1,685,929 | +0.06(+0.09%) |
Jan 22, 2024 | 68.17 | 68.41 | 67.75 | 67.98 | 1,434,540 | -0.01(-0.01%) |
Jan 19, 2024 | 68.54 | 68.54 | 67.83 | 67.99 | 2,178,077 | -0.34(-0.50%) |
Jan 18, 2024 | 68.45 | 68.65 | 68.10 | 68.33 | 1,994,975 | -0.03(-0.04%) |
Jan 17, 2024 | 68.25 | 68.50 | 68.17 | 68.36 | 1,205,745 | +0.02(+0.03%) |
Jan 16, 2024 | 68.60 | 68.69 | 68.30 | 68.34 | 2,042,416 | -0.38(-0.55%) |
Jan 12, 2024 | 68.79 | 68.83 | 68.10 | 68.72 | 3,865,640 | +0.00(+0.00%) |
Jan 11, 2024 | 68.90 | 68.99 | 68.61 | 68.72 | 2,539,784 | -0.13(-0.19%) |
Jan 10, 2024 | 69.03 | 69.15 | 68.83 | 68.85 | 4,313,397 | -0.20(-0.29%) |
Jan 09, 2024 | 68.92 | 69.08 | 68.69 | 69.05 | 3,982,167 | -0.31(-0.45%) |
Jan 08, 2024 | 68.96 | 69.68 | 68.38 | 69.36 | 14,477,875 | +11.79(+20.48%) |
Jan 05, 2024 | 57.33 | 58.24 | 55.09 | 57.57 | 1,013,153 | -0.49(-0.84%) |
Jan 04, 2024 | 56.92 | 58.26 | 56.53 | 58.06 | 450,918 | +1.39(+2.45%) |
Jan 03, 2024 | 59.55 | 59.55 | 56.41 | 56.67 | 713,970 | -3.04(-5.09%) |