Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 67.23 | 67.50 | 67.06 | 67.36 | 1,555,886 | +0.22(+0.33%) |
Mar 27, 2024 | 66.80 | 67.39 | 66.59 | 67.14 | 2,044,420 | +0.68(+1.02%) |
Mar 26, 2024 | 66.62 | 66.73 | 66.19 | 66.46 | 1,672,495 | -0.04(-0.06%) |
Mar 25, 2024 | 66.23 | 66.70 | 66.01 | 66.50 | 1,301,368 | +0.28(+0.42%) |
Mar 22, 2024 | 65.80 | 66.30 | 65.42 | 66.22 | 1,629,869 | +0.69(+1.05%) |
Mar 21, 2024 | 65.36 | 66.08 | 65.15 | 65.53 | 1,270,297 | +0.28(+0.43%) |
Mar 20, 2024 | 64.39 | 65.58 | 64.39 | 65.25 | 1,195,427 | +0.63(+0.97%) |
Mar 19, 2024 | 64.52 | 65.31 | 64.02 | 64.62 | 1,642,501 | -0.16(-0.25%) |
Mar 18, 2024 | 64.68 | 65.47 | 64.58 | 64.78 | 2,112,210 | +0.70(+1.09%) |
Mar 15, 2024 | 63.85 | 64.77 | 63.53 | 64.08 | 3,474,035 | -0.59(-0.91%) |
Mar 14, 2024 | 64.94 | 65.13 | 64.15 | 64.67 | 1,717,098 | -0.63(-0.96%) |
Mar 13, 2024 | 65.53 | 65.75 | 64.79 | 65.30 | 1,286,302 | -0.20(-0.31%) |
Mar 12, 2024 | 66.00 | 66.24 | 64.85 | 65.50 | 1,646,064 | -0.43(-0.65%) |
Mar 11, 2024 | 65.11 | 66.40 | 65.10 | 65.93 | 1,698,903 | +0.66(+1.01%) |
Mar 08, 2024 | 65.15 | 65.75 | 65.05 | 65.27 | 1,485,472 | +0.09(+0.14%) |
Mar 07, 2024 | 64.69 | 65.28 | 64.36 | 65.18 | 1,957,146 | +1.12(+1.75%) |
Mar 06, 2024 | 64.19 | 64.48 | 63.63 | 64.06 | 1,314,309 | +0.22(+0.34%) |
Mar 05, 2024 | 64.52 | 64.84 | 63.66 | 63.84 | 1,423,275 | -0.68(-1.05%) |
Mar 04, 2024 | 65.20 | 65.50 | 64.34 | 64.52 | 2,254,191 | +0.24(+0.37%) |
Mar 01, 2024 | 63.71 | 64.35 | 63.09 | 64.28 | 1,594,954 | +0.26(+0.41%) |
Feb 29, 2024 | 62.92 | 64.50 | 62.92 | 64.02 | 3,167,267 | +1.40(+2.24%) |
Feb 28, 2024 | 62.01 | 63.13 | 61.99 | 62.62 | 1,568,007 | +0.21(+0.34%) |
Feb 27, 2024 | 62.52 | 63.35 | 62.10 | 62.41 | 1,725,979 | +0.23(+0.37%) |
Feb 26, 2024 | 62.49 | 63.09 | 62.18 | 62.18 | 2,113,861 | -0.51(-0.81%) |
Feb 23, 2024 | 61.83 | 62.74 | 61.78 | 62.69 | 1,508,301 | +1.27(+2.06%) |
Feb 22, 2024 | 61.43 | 61.65 | 61.05 | 61.42 | 1,794,485 | -0.05(-0.08%) |
Feb 21, 2024 | 61.68 | 61.68 | 60.80 | 61.47 | 1,570,001 | -0.21(-0.34%) |
Feb 20, 2024 | 61.83 | 62.31 | 61.42 | 61.68 | 1,694,406 | -0.21(-0.34%) |
Feb 16, 2024 | 61.74 | 62.48 | 61.37 | 61.89 | 1,659,444 | -0.15(-0.24%) |
Feb 15, 2024 | 61.80 | 62.28 | 61.36 | 62.04 | 2,264,109 | +0.24(+0.39%) |
Feb 14, 2024 | 60.67 | 62.38 | 60.50 | 61.80 | 3,493,416 | +2.17(+3.64%) |
Feb 13, 2024 | 59.44 | 59.93 | 58.61 | 59.63 | 2,179,362 | -0.70(-1.16%) |
Feb 12, 2024 | 59.17 | 60.47 | 59.01 | 60.33 | 1,542,753 | +1.35(+2.28%) |
Feb 09, 2024 | 58.96 | 59.07 | 58.03 | 58.98 | 1,708,734 | +0.03(+0.05%) |
Feb 08, 2024 | 58.39 | 59.38 | 58.15 | 58.95 | 1,979,623 | +0.65(+1.11%) |
Feb 07, 2024 | 57.94 | 58.52 | 57.31 | 58.30 | 1,753,807 | +1.24(+2.17%) |
Feb 06, 2024 | 57.62 | 58.19 | 56.41 | 57.07 | 4,297,904 | -1.22(-2.09%) |
Feb 05, 2024 | 58.12 | 58.52 | 57.13 | 58.28 | 2,821,733 | -1.01(-1.70%) |
Feb 02, 2024 | 58.62 | 59.66 | 56.87 | 59.29 | 2,676,769 | +0.07(+0.12%) |
Feb 01, 2024 | 58.62 | 59.56 | 54.68 | 59.22 | 5,465,968 | +3.95(+7.14%) |
Jan 31, 2024 | 56.63 | 56.69 | 55.20 | 55.27 | 2,004,804 | -1.09(-1.93%) |
Jan 30, 2024 | 56.38 | 56.91 | 56.02 | 56.36 | 1,270,781 | -0.46(-0.81%) |
Jan 29, 2024 | 56.77 | 56.84 | 56.12 | 56.82 | 1,011,277 | -0.24(-0.42%) |
Jan 26, 2024 | 57.00 | 57.61 | 56.88 | 57.06 | 1,766,457 | +0.37(+0.65%) |
Jan 25, 2024 | 56.40 | 56.71 | 55.68 | 56.69 | 1,833,978 | +1.00(+1.79%) |
Jan 24, 2024 | 57.03 | 57.30 | 55.63 | 55.69 | 984,204 | -0.86(-1.52%) |
Jan 23, 2024 | 56.76 | 57.18 | 56.29 | 56.55 | 1,176,226 | +0.38(+0.67%) |
Jan 22, 2024 | 55.43 | 56.25 | 55.21 | 56.17 | 1,140,739 | +0.82(+1.48%) |
Jan 19, 2024 | 54.78 | 55.39 | 53.89 | 55.35 | 1,988,352 | +0.68(+1.24%) |
Jan 18, 2024 | 54.46 | 54.99 | 54.31 | 54.68 | 1,213,193 | +0.22(+0.40%) |
Jan 17, 2024 | 54.65 | 55.30 | 54.28 | 54.46 | 1,694,896 | -0.85(-1.53%) |
Jan 16, 2024 | 54.96 | 55.70 | 54.65 | 55.30 | 1,798,069 | -0.88(-1.56%) |
Jan 12, 2024 | 56.86 | 57.08 | 56.02 | 56.18 | 1,094,428 | -0.28(-0.49%) |
Jan 11, 2024 | 57.26 | 57.49 | 56.04 | 56.46 | 1,810,967 | -0.66(-1.15%) |
Jan 10, 2024 | 56.49 | 57.33 | 56.10 | 57.12 | 1,017,987 | +0.23(+0.40%) |
Jan 09, 2024 | 56.60 | 57.10 | 56.35 | 56.89 | 1,325,183 | -0.10(-0.17%) |
Jan 08, 2024 | 57.31 | 57.69 | 56.23 | 56.99 | 1,943,337 | -0.22(-0.38%) |
Jan 05, 2024 | 56.43 | 57.26 | 56.11 | 57.21 | 1,592,126 | +0.74(+1.31%) |
Jan 04, 2024 | 55.63 | 56.69 | 55.48 | 56.47 | 1,795,979 | +0.80(+1.43%) |
Jan 03, 2024 | 55.84 | 56.09 | 54.98 | 55.67 | 2,764,387 | -1.13(-1.98%) |