Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 66.73 | 67.67 | 66.54 | 67.54 | 96,688 | +1.23(+1.85%) |
Mar 27, 2024 | 66.01 | 66.75 | 65.66 | 66.31 | 101,256 | +0.98(+1.50%) |
Mar 26, 2024 | 66.30 | 66.30 | 65.27 | 65.33 | 84,447 | -0.67(-1.02%) |
Mar 25, 2024 | 66.31 | 67.10 | 65.67 | 66.00 | 55,643 | -0.13(-0.20%) |
Mar 22, 2024 | 67.13 | 67.79 | 66.10 | 66.13 | 70,244 | -1.36(-2.02%) |
Mar 21, 2024 | 66.96 | 68.28 | 66.45 | 67.49 | 75,024 | +0.75(+1.12%) |
Mar 20, 2024 | 65.70 | 67.10 | 65.28 | 66.74 | 73,415 | +1.10(+1.68%) |
Mar 19, 2024 | 65.03 | 65.98 | 65.03 | 65.64 | 47,577 | +0.53(+0.81%) |
Mar 18, 2024 | 65.56 | 66.83 | 65.09 | 65.11 | 106,007 | -0.60(-0.91%) |
Mar 15, 2024 | 66.33 | 66.83 | 65.53 | 65.71 | 127,742 | -0.62(-0.93%) |
Mar 14, 2024 | 66.60 | 66.60 | 65.35 | 66.33 | 105,707 | -0.52(-0.78%) |
Mar 13, 2024 | 66.19 | 67.16 | 66.19 | 66.85 | 52,630 | +0.39(+0.59%) |
Mar 12, 2024 | 65.37 | 66.66 | 65.37 | 66.46 | 44,966 | +0.82(+1.25%) |
Mar 11, 2024 | 65.82 | 65.82 | 65.00 | 65.64 | 48,742 | -0.22(-0.33%) |
Mar 08, 2024 | 67.61 | 68.00 | 65.53 | 65.86 | 51,093 | -1.40(-2.08%) |
Mar 07, 2024 | 65.30 | 67.26 | 65.30 | 67.26 | 115,355 | +2.28(+3.51%) |
Mar 06, 2024 | 65.43 | 65.52 | 64.46 | 64.98 | 96,545 | -0.13(-0.20%) |
Mar 05, 2024 | 65.36 | 66.76 | 64.95 | 65.11 | 104,534 | -0.38(-0.58%) |
Mar 04, 2024 | 65.34 | 65.52 | 64.06 | 65.49 | 59,081 | +0.36(+0.55%) |
Mar 01, 2024 | 64.45 | 65.72 | 64.06 | 65.13 | 77,946 | +0.75(+1.16%) |
Feb 29, 2024 | 64.15 | 64.69 | 63.53 | 64.38 | 95,391 | +1.01(+1.59%) |
Feb 28, 2024 | 63.37 | 63.72 | 63.22 | 63.37 | 57,418 | -0.38(-0.60%) |
Feb 27, 2024 | 63.93 | 64.20 | 63.66 | 63.75 | 77,551 | -0.07(-0.11%) |
Feb 26, 2024 | 64.51 | 64.95 | 63.58 | 63.82 | 91,278 | -1.06(-1.63%) |
Feb 23, 2024 | 65.51 | 65.85 | 64.85 | 64.88 | 76,712 | -0.48(-0.73%) |
Feb 22, 2024 | 66.29 | 66.64 | 65.08 | 65.36 | 81,176 | -1.07(-1.61%) |
Feb 21, 2024 | 66.21 | 67.09 | 66.12 | 66.43 | 83,958 | -0.13(-0.20%) |
Feb 20, 2024 | 66.20 | 66.78 | 65.69 | 66.56 | 84,212 | -0.19(-0.28%) |
Feb 16, 2024 | 67.90 | 68.32 | 66.53 | 66.75 | 144,405 | -1.11(-1.64%) |
Feb 15, 2024 | 64.94 | 67.86 | 64.94 | 67.86 | 119,841 | +2.92(+4.50%) |
Feb 14, 2024 | 63.99 | 65.11 | 63.77 | 64.94 | 80,414 | +1.56(+2.46%) |
Feb 13, 2024 | 63.58 | 64.19 | 62.31 | 63.38 | 130,074 | -1.38(-2.13%) |
Feb 12, 2024 | 64.03 | 65.03 | 63.61 | 64.76 | 121,420 | +0.99(+1.55%) |
Feb 09, 2024 | 62.17 | 63.97 | 61.83 | 63.77 | 143,496 | +1.58(+2.54%) |
Feb 08, 2024 | 64.63 | 64.63 | 61.39 | 62.19 | 291,958 | -4.72(-7.05%) |
Feb 07, 2024 | 66.50 | 67.64 | 65.72 | 66.91 | 124,735 | +0.55(+0.83%) |
Feb 06, 2024 | 66.00 | 66.89 | 66.00 | 66.36 | 69,574 | +0.32(+0.48%) |
Feb 05, 2024 | 66.24 | 66.41 | 65.34 | 66.04 | 54,660 | -0.62(-0.93%) |
Feb 02, 2024 | 66.38 | 67.02 | 65.93 | 66.66 | 65,526 | -0.22(-0.33%) |
Feb 01, 2024 | 66.70 | 67.08 | 65.29 | 66.88 | 83,023 | +0.62(+0.94%) |
Jan 31, 2024 | 67.71 | 68.39 | 66.26 | 66.26 | 105,163 | -1.56(-2.30%) |
Jan 30, 2024 | 67.55 | 67.92 | 67.20 | 67.82 | 56,953 | -0.11(-0.16%) |
Jan 29, 2024 | 67.11 | 67.94 | 66.75 | 67.93 | 48,550 | +0.91(+1.36%) |
Jan 26, 2024 | 67.28 | 67.78 | 66.83 | 67.02 | 54,236 | -0.17(-0.25%) |
Jan 25, 2024 | 66.62 | 67.31 | 66.34 | 67.19 | 54,454 | +1.26(+1.91%) |
Jan 24, 2024 | 67.00 | 67.06 | 65.50 | 65.93 | 56,980 | -0.52(-0.78%) |
Jan 23, 2024 | 67.53 | 67.92 | 66.28 | 66.45 | 64,608 | -0.85(-1.26%) |
Jan 22, 2024 | 67.07 | 67.56 | 66.58 | 67.30 | 71,934 | +0.69(+1.04%) |
Jan 19, 2024 | 65.62 | 67.02 | 65.29 | 66.61 | 98,765 | +1.02(+1.56%) |
Jan 18, 2024 | 65.54 | 65.98 | 65.37 | 65.59 | 97,950 | +0.35(+0.54%) |
Jan 17, 2024 | 64.62 | 65.34 | 64.13 | 65.24 | 90,842 | -0.57(-0.87%) |
Jan 16, 2024 | 65.52 | 66.11 | 65.25 | 65.81 | 123,127 | -0.55(-0.83%) |
Jan 12, 2024 | 66.87 | 67.13 | 65.80 | 66.36 | 115,804 | -0.19(-0.29%) |
Jan 11, 2024 | 67.02 | 67.02 | 65.60 | 66.55 | 116,695 | -0.72(-1.07%) |
Jan 10, 2024 | 66.90 | 67.44 | 66.59 | 67.27 | 83,370 | -0.04(-0.06%) |
Jan 09, 2024 | 66.98 | 67.31 | 66.49 | 67.31 | 93,436 | -0.11(-0.16%) |
Jan 08, 2024 | 66.98 | 67.42 | 66.40 | 67.42 | 180,055 | +0.26(+0.39%) |
Jan 05, 2024 | 66.12 | 68.68 | 66.12 | 67.16 | 205,421 | +0.76(+1.14%) |
Jan 04, 2024 | 66.79 | 67.57 | 66.40 | 66.40 | 127,297 | -0.74(-1.10%) |
Jan 03, 2024 | 70.52 | 70.52 | 67.04 | 67.14 | 185,108 | -3.97(-5.58%) |