Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 64.91 | 65.32 | 64.76 | 65.02 | 811,582 | +0.03(+0.05%) |
Mar 27, 2024 | 64.07 | 65.07 | 64.07 | 64.99 | 600,483 | +1.18(+1.85%) |
Mar 26, 2024 | 63.60 | 64.10 | 63.15 | 63.81 | 504,351 | +0.06(+0.09%) |
Mar 25, 2024 | 62.90 | 63.90 | 62.84 | 63.75 | 696,160 | +0.87(+1.38%) |
Mar 22, 2024 | 63.95 | 64.08 | 62.84 | 62.88 | 386,122 | -0.91(-1.43%) |
Mar 21, 2024 | 64.07 | 64.15 | 63.45 | 63.79 | 414,965 | -0.23(-0.36%) |
Mar 20, 2024 | 63.36 | 64.42 | 63.36 | 64.02 | 426,002 | +0.66(+1.04%) |
Mar 19, 2024 | 63.26 | 63.89 | 63.01 | 63.36 | 474,835 | +0.23(+0.36%) |
Mar 18, 2024 | 63.16 | 63.88 | 62.85 | 63.13 | 760,409 | -0.03(-0.05%) |
Mar 15, 2024 | 63.04 | 63.68 | 62.74 | 63.16 | 609,241 | +0.13(+0.21%) |
Mar 14, 2024 | 62.60 | 63.05 | 62.26 | 63.03 | 457,600 | +0.44(+0.70%) |
Mar 13, 2024 | 62.35 | 62.82 | 62.16 | 62.59 | 393,634 | +0.38(+0.61%) |
Mar 12, 2024 | 61.31 | 62.32 | 61.24 | 62.21 | 531,766 | +0.73(+1.19%) |
Mar 11, 2024 | 61.03 | 61.72 | 61.03 | 61.48 | 520,733 | +0.30(+0.49%) |
Mar 08, 2024 | 60.92 | 61.61 | 60.80 | 61.18 | 432,251 | +0.24(+0.39%) |
Mar 07, 2024 | 60.68 | 61.17 | 60.52 | 60.94 | 435,471 | +0.26(+0.43%) |
Mar 06, 2024 | 60.97 | 61.36 | 60.06 | 60.68 | 669,553 | -0.03(-0.05%) |
Mar 05, 2024 | 60.23 | 60.93 | 60.23 | 60.71 | 570,211 | +0.42(+0.70%) |
Mar 04, 2024 | 60.71 | 61.31 | 60.27 | 60.29 | 493,381 | -0.57(-0.94%) |
Mar 01, 2024 | 62.08 | 62.23 | 60.78 | 60.86 | 458,139 | -1.27(-2.04%) |
Feb 29, 2024 | 62.27 | 62.32 | 61.49 | 62.13 | 844,201 | -0.07(-0.11%) |
Feb 28, 2024 | 61.92 | 62.44 | 61.51 | 62.20 | 452,733 | +0.24(+0.38%) |
Feb 27, 2024 | 61.21 | 62.14 | 60.96 | 61.96 | 449,380 | +0.63(+1.02%) |
Feb 26, 2024 | 61.61 | 62.14 | 61.20 | 61.34 | 417,257 | -0.26(-0.42%) |
Feb 23, 2024 | 61.87 | 61.97 | 61.46 | 61.59 | 701,830 | +0.00(+0.00%) |
Feb 22, 2024 | 61.23 | 61.59 | 60.93 | 61.59 | 481,507 | +0.43(+0.70%) |
Feb 21, 2024 | 61.54 | 61.69 | 60.84 | 61.17 | 683,601 | -0.14(-0.23%) |
Feb 20, 2024 | 61.30 | 62.20 | 60.75 | 61.31 | 485,381 | -0.21(-0.34%) |
Feb 16, 2024 | 61.84 | 62.06 | 61.36 | 61.51 | 499,972 | -0.12(-0.19%) |
Feb 15, 2024 | 60.49 | 61.88 | 60.49 | 61.63 | 631,655 | +1.20(+1.99%) |
Feb 14, 2024 | 59.70 | 60.60 | 59.37 | 60.43 | 561,000 | +0.93(+1.57%) |
Feb 13, 2024 | 60.16 | 60.57 | 59.11 | 59.50 | 582,867 | -0.44(-0.73%) |
Feb 12, 2024 | 59.74 | 60.62 | 59.66 | 59.94 | 899,270 | +0.20(+0.33%) |
Feb 09, 2024 | 58.12 | 60.18 | 57.95 | 59.74 | 691,088 | +1.34(+2.30%) |
Feb 08, 2024 | 58.78 | 58.92 | 57.58 | 58.40 | 737,981 | -0.03(-0.05%) |
Feb 07, 2024 | 57.98 | 58.77 | 57.54 | 58.43 | 684,323 | +0.61(+1.05%) |
Feb 06, 2024 | 57.91 | 58.54 | 57.60 | 57.82 | 601,161 | -0.26(-0.44%) |
Feb 05, 2024 | 56.88 | 58.73 | 56.53 | 58.08 | 730,349 | +1.34(+2.36%) |
Feb 02, 2024 | 57.15 | 57.22 | 56.20 | 56.74 | 1,180,341 | -0.02(-0.03%) |
Feb 01, 2024 | 58.27 | 59.69 | 55.17 | 56.76 | 2,339,201 | -2.34(-3.97%) |
Jan 31, 2024 | 59.53 | 60.29 | 59.10 | 59.10 | 854,839 | -0.38(-0.63%) |
Jan 30, 2024 | 59.08 | 59.60 | 58.78 | 59.48 | 629,215 | +0.31(+0.52%) |
Jan 29, 2024 | 58.84 | 59.33 | 58.78 | 59.17 | 553,912 | +0.11(+0.19%) |
Jan 26, 2024 | 59.01 | 59.17 | 58.38 | 59.06 | 674,491 | +0.40(+0.68%) |
Jan 25, 2024 | 58.14 | 58.79 | 57.95 | 58.66 | 951,604 | +0.60(+1.03%) |
Jan 24, 2024 | 55.42 | 58.61 | 55.42 | 58.07 | 1,348,909 | +3.48(+6.37%) |
Jan 23, 2024 | 55.99 | 56.34 | 54.58 | 54.59 | 964,894 | -1.37(-2.45%) |
Jan 22, 2024 | 55.13 | 56.17 | 55.03 | 55.96 | 488,171 | +0.83(+1.51%) |
Jan 19, 2024 | 55.62 | 55.71 | 55.07 | 55.13 | 460,795 | +0.22(+0.40%) |
Jan 18, 2024 | 54.24 | 54.99 | 53.93 | 54.91 | 460,525 | +0.63(+1.15%) |
Jan 17, 2024 | 53.59 | 54.39 | 53.59 | 54.29 | 539,843 | +0.40(+0.74%) |
Jan 16, 2024 | 54.69 | 54.73 | 53.50 | 53.89 | 565,091 | -1.15(-2.09%) |
Jan 12, 2024 | 55.87 | 55.91 | 54.93 | 55.04 | 495,844 | -0.55(-0.98%) |
Jan 11, 2024 | 55.45 | 55.71 | 55.01 | 55.59 | 457,243 | +0.19(+0.34%) |
Jan 10, 2024 | 54.68 | 55.42 | 54.59 | 55.40 | 443,858 | +0.35(+0.63%) |
Jan 09, 2024 | 55.28 | 55.28 | 54.30 | 55.05 | 356,095 | -0.48(-0.86%) |
Jan 08, 2024 | 56.07 | 56.12 | 54.86 | 55.53 | 343,046 | -0.45(-0.80%) |
Jan 05, 2024 | 55.72 | 56.59 | 55.59 | 55.97 | 857,182 | +0.29(+0.52%) |
Jan 04, 2024 | 55.62 | 56.72 | 55.62 | 55.69 | 753,559 | +0.24(+0.43%) |
Jan 03, 2024 | 54.79 | 56.22 | 54.67 | 55.45 | 686,638 | +0.56(+1.01%) |