Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 70.38 | 71.25 | 71.04 | 71.09 | 4,774,500 | +0.68(+0.97%) |
Mar 27, 2024 | 69.01 | 70.43 | 68.97 | 70.41 | 4,368,044 | +1.76(+2.57%) |
Mar 26, 2024 | 68.92 | 69.09 | 68.52 | 68.64 | 4,400,433 | -0.49(-0.70%) |
Mar 25, 2024 | 69.27 | 69.46 | 68.89 | 69.13 | 2,084,110 | -0.04(-0.06%) |
Mar 22, 2024 | 69.65 | 69.88 | 69.16 | 69.17 | 3,166,647 | -0.10(-0.14%) |
Mar 21, 2024 | 69.80 | 70.16 | 69.24 | 69.27 | 2,891,132 | -0.33(-0.47%) |
Mar 20, 2024 | 69.48 | 70.02 | 69.26 | 69.59 | 4,290,013 | +0.02(+0.03%) |
Mar 19, 2024 | 69.00 | 69.69 | 68.39 | 69.57 | 3,884,165 | +0.78(+1.14%) |
Mar 18, 2024 | 68.55 | 68.99 | 68.36 | 68.79 | 2,714,668 | +0.33(+0.48%) |
Mar 15, 2024 | 68.33 | 69.14 | 68.08 | 68.46 | 8,732,937 | -0.29(-0.42%) |
Mar 14, 2024 | 69.02 | 69.30 | 68.18 | 68.75 | 4,251,082 | -0.55(-0.80%) |
Mar 13, 2024 | 69.21 | 69.79 | 69.17 | 69.31 | 5,132,843 | +0.58(+0.85%) |
Mar 12, 2024 | 68.81 | 69.46 | 68.40 | 68.72 | 3,285,235 | -0.43(-0.62%) |
Mar 11, 2024 | 68.29 | 69.25 | 68.07 | 69.15 | 3,522,898 | +0.76(+1.12%) |
Mar 08, 2024 | 68.70 | 68.88 | 67.93 | 68.38 | 3,739,255 | -0.24(-0.35%) |
Mar 07, 2024 | 68.57 | 68.79 | 68.14 | 68.62 | 4,940,854 | +0.66(+0.98%) |
Mar 06, 2024 | 67.85 | 68.29 | 67.36 | 67.96 | 4,671,615 | +0.59(+0.88%) |
Mar 05, 2024 | 67.88 | 68.63 | 66.94 | 67.36 | 4,584,386 | -0.22(-0.32%) |
Mar 04, 2024 | 66.26 | 67.67 | 66.02 | 67.58 | 4,325,113 | +1.33(+2.00%) |
Mar 01, 2024 | 66.42 | 66.51 | 65.39 | 66.25 | 4,791,802 | -0.39(-0.58%) |
Feb 29, 2024 | 66.51 | 67.03 | 66.19 | 66.64 | 8,654,628 | +0.44(+0.66%) |
Feb 28, 2024 | 65.86 | 66.21 | 65.60 | 66.20 | 5,259,408 | +0.35(+0.53%) |
Feb 27, 2024 | 65.80 | 66.13 | 65.48 | 65.86 | 4,184,894 | +0.21(+0.32%) |
Feb 26, 2024 | 66.80 | 66.89 | 65.64 | 65.65 | 4,096,140 | -1.43(-2.13%) |
Feb 23, 2024 | 66.71 | 67.44 | 66.61 | 67.08 | 3,251,714 | +0.41(+0.61%) |
Feb 22, 2024 | 66.56 | 66.97 | 65.94 | 66.67 | 3,562,676 | -0.45(-0.66%) |
Feb 21, 2024 | 66.83 | 67.23 | 66.50 | 67.12 | 4,295,436 | +0.68(+1.03%) |
Feb 20, 2024 | 66.02 | 67.72 | 65.83 | 66.43 | 6,444,278 | +0.55(+0.84%) |
Feb 16, 2024 | 65.39 | 66.03 | 65.20 | 65.88 | 8,586,987 | +0.35(+0.53%) |
Feb 15, 2024 | 65.75 | 66.87 | 64.79 | 65.53 | 10,536,594 | -0.96(-1.45%) |
Feb 14, 2024 | 66.15 | 66.56 | 65.92 | 66.49 | 4,228,770 | +0.29(+0.44%) |
Feb 13, 2024 | 66.68 | 67.23 | 65.20 | 66.20 | 5,463,777 | -0.78(-1.17%) |
Feb 12, 2024 | 65.64 | 67.00 | 65.33 | 66.98 | 4,877,053 | +1.37(+2.09%) |
Feb 09, 2024 | 65.33 | 65.89 | 65.21 | 65.61 | 3,868,011 | -0.03(-0.04%) |
Feb 08, 2024 | 65.31 | 65.73 | 65.07 | 65.64 | 3,886,650 | -0.01(-0.02%) |
Feb 07, 2024 | 66.23 | 66.45 | 65.50 | 65.65 | 4,493,584 | -0.44(-0.67%) |
Feb 06, 2024 | 65.78 | 66.36 | 65.64 | 66.09 | 3,540,439 | +0.22(+0.33%) |
Feb 05, 2024 | 66.97 | 67.01 | 65.77 | 65.87 | 5,114,834 | -1.44(-2.14%) |
Feb 02, 2024 | 68.46 | 68.60 | 66.63 | 67.31 | 5,764,216 | -1.81(-2.62%) |
Feb 01, 2024 | 67.76 | 69.16 | 67.46 | 69.13 | 4,643,641 | +0.96(+1.41%) |
Jan 31, 2024 | 68.64 | 68.96 | 67.73 | 68.17 | 8,537,511 | +0.26(+0.39%) |
Jan 30, 2024 | 67.77 | 68.23 | 67.37 | 67.90 | 4,668,379 | +0.06(+0.09%) |
Jan 29, 2024 | 67.81 | 67.94 | 67.34 | 67.84 | 4,766,474 | +0.08(+0.12%) |
Jan 26, 2024 | 67.89 | 68.09 | 67.26 | 67.77 | 6,106,401 | -0.13(-0.19%) |
Jan 25, 2024 | 67.50 | 67.91 | 66.96 | 67.89 | 3,975,341 | +1.02(+1.52%) |
Jan 24, 2024 | 67.87 | 68.06 | 66.38 | 66.87 | 6,381,847 | -0.62(-0.92%) |
Jan 23, 2024 | 67.42 | 67.61 | 67.13 | 67.49 | 5,776,641 | +0.01(+0.01%) |
Jan 22, 2024 | 67.60 | 68.00 | 66.77 | 67.48 | 3,743,525 | -0.13(-0.19%) |
Jan 19, 2024 | 67.57 | 67.98 | 67.12 | 67.61 | 5,102,566 | +0.18(+0.26%) |
Jan 18, 2024 | 67.96 | 68.12 | 67.12 | 67.43 | 3,872,634 | -0.84(-1.24%) |
Jan 17, 2024 | 68.64 | 69.51 | 67.76 | 68.28 | 3,850,720 | -0.68(-0.98%) |
Jan 16, 2024 | 69.72 | 69.72 | 68.81 | 68.95 | 3,584,736 | -1.08(-1.54%) |
Jan 12, 2024 | 69.67 | 70.17 | 69.43 | 70.03 | 3,247,201 | +0.82(+1.19%) |
Jan 11, 2024 | 70.60 | 70.60 | 69.05 | 69.21 | 3,474,854 | -1.23(-1.74%) |
Jan 10, 2024 | 70.59 | 70.59 | 69.96 | 70.43 | 2,614,018 | -0.04(-0.06%) |
Jan 09, 2024 | 70.31 | 70.61 | 69.95 | 70.47 | 3,134,898 | -0.28(-0.40%) |
Jan 08, 2024 | 70.11 | 70.77 | 69.80 | 70.76 | 3,361,782 | +0.54(+0.77%) |
Jan 05, 2024 | 70.34 | 70.45 | 69.33 | 70.22 | 5,782,695 | -0.10(-0.14%) |
Jan 04, 2024 | 70.90 | 71.13 | 70.19 | 70.32 | 3,510,805 | -0.52(-0.73%) |
Jan 03, 2024 | 69.62 | 70.89 | 69.61 | 70.83 | 6,415,266 | +1.36(+1.96%) |