Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 73.75 | 74.75 | 73.61 | 74.18 | 4,503,555 | +0.72(+0.98%) |
Mar 27, 2024 | 73.00 | 73.58 | 72.35 | 73.46 | 7,273,779 | +1.16(+1.60%) |
Mar 26, 2024 | 71.29 | 72.33 | 71.07 | 72.30 | 6,460,368 | +1.21(+1.70%) |
Mar 25, 2024 | 70.66 | 71.27 | 70.50 | 71.09 | 4,007,648 | +0.57(+0.81%) |
Mar 22, 2024 | 72.17 | 72.34 | 70.49 | 70.52 | 3,530,944 | -1.74(-2.41%) |
Mar 21, 2024 | 70.94 | 72.36 | 70.38 | 72.26 | 5,869,848 | +1.56(+2.21%) |
Mar 20, 2024 | 70.00 | 71.09 | 69.62 | 70.70 | 3,026,833 | +0.84(+1.20%) |
Mar 19, 2024 | 69.41 | 70.00 | 68.97 | 69.86 | 3,075,447 | +0.56(+0.81%) |
Mar 18, 2024 | 69.09 | 69.70 | 68.47 | 69.30 | 3,051,233 | +0.18(+0.26%) |
Mar 15, 2024 | 67.58 | 69.67 | 67.51 | 69.12 | 5,771,608 | +0.90(+1.32%) |
Mar 14, 2024 | 68.54 | 68.83 | 67.74 | 68.22 | 5,345,918 | -0.68(-0.99%) |
Mar 13, 2024 | 68.92 | 70.03 | 68.70 | 68.90 | 4,007,812 | -0.65(-0.93%) |
Mar 12, 2024 | 70.02 | 70.52 | 69.53 | 69.55 | 2,722,778 | -0.20(-0.29%) |
Mar 11, 2024 | 69.48 | 70.06 | 68.94 | 69.75 | 2,507,717 | +0.10(+0.14%) |
Mar 08, 2024 | 69.36 | 70.35 | 68.85 | 69.65 | 3,698,326 | +0.50(+0.72%) |
Mar 07, 2024 | 69.89 | 70.14 | 68.86 | 69.15 | 2,884,869 | -0.32(-0.46%) |
Mar 06, 2024 | 69.49 | 70.13 | 68.97 | 69.47 | 3,973,748 | +0.08(+0.11%) |
Mar 05, 2024 | 68.93 | 70.16 | 68.88 | 69.39 | 4,888,875 | +0.30(+0.43%) |
Mar 04, 2024 | 69.16 | 69.60 | 68.63 | 69.09 | 3,810,252 | +0.24(+0.35%) |
Mar 01, 2024 | 68.89 | 69.23 | 68.27 | 68.85 | 6,881,677 | +0.02(+0.03%) |
Feb 29, 2024 | 67.67 | 69.19 | 67.15 | 68.83 | 9,199,100 | +2.31(+3.47%) |
Feb 28, 2024 | 66.58 | 67.32 | 66.04 | 66.53 | 3,730,497 | -0.11(-0.16%) |
Feb 27, 2024 | 67.31 | 67.79 | 65.86 | 66.63 | 7,293,892 | -0.35(-0.52%) |
Feb 26, 2024 | 62.47 | 67.67 | 62.30 | 66.98 | 9,560,794 | +3.03(+4.74%) |
Feb 23, 2024 | 64.05 | 64.50 | 63.78 | 63.95 | 5,631,814 | +0.18(+0.28%) |
Feb 22, 2024 | 63.19 | 64.16 | 63.07 | 63.77 | 2,856,119 | +0.65(+1.02%) |
Feb 21, 2024 | 62.45 | 63.20 | 61.85 | 63.12 | 2,551,577 | +0.49(+0.78%) |
Feb 20, 2024 | 62.76 | 63.44 | 62.60 | 62.64 | 2,979,887 | -0.69(-1.08%) |
Feb 16, 2024 | 63.06 | 64.19 | 62.74 | 63.32 | 3,285,414 | +0.00(+0.00%) |
Feb 15, 2024 | 62.57 | 63.53 | 62.48 | 63.32 | 2,930,991 | +1.00(+1.61%) |
Feb 14, 2024 | 61.60 | 62.38 | 61.30 | 62.32 | 4,925,129 | +1.39(+2.29%) |
Feb 13, 2024 | 61.20 | 61.40 | 60.08 | 60.92 | 3,794,803 | -1.07(-1.73%) |
Feb 12, 2024 | 61.63 | 62.29 | 61.24 | 62.00 | 3,440,244 | +0.56(+0.91%) |
Feb 09, 2024 | 60.96 | 61.79 | 60.96 | 61.44 | 3,311,485 | +0.32(+0.52%) |
Feb 08, 2024 | 61.13 | 61.66 | 60.99 | 61.12 | 2,492,840 | -0.23(-0.37%) |
Feb 07, 2024 | 61.69 | 61.72 | 60.53 | 61.35 | 2,970,455 | +0.05(+0.08%) |
Feb 06, 2024 | 61.12 | 61.34 | 60.19 | 61.30 | 3,615,822 | -0.09(-0.15%) |
Feb 05, 2024 | 61.15 | 61.82 | 60.94 | 61.39 | 3,038,788 | -0.58(-0.93%) |
Feb 02, 2024 | 62.32 | 62.58 | 61.47 | 61.97 | 2,793,103 | -0.58(-0.92%) |
Feb 01, 2024 | 62.19 | 62.91 | 61.23 | 62.55 | 4,708,237 | +0.61(+0.98%) |
Jan 31, 2024 | 62.84 | 63.26 | 61.94 | 61.94 | 4,119,428 | -0.89(-1.41%) |
Jan 30, 2024 | 62.79 | 63.09 | 62.14 | 62.82 | 5,010,459 | -0.35(-0.55%) |
Jan 29, 2024 | 62.92 | 63.53 | 62.59 | 63.17 | 5,690,092 | -0.01(-0.02%) |
Jan 26, 2024 | 61.74 | 63.52 | 61.74 | 63.18 | 5,960,505 | +1.25(+2.02%) |
Jan 25, 2024 | 61.34 | 62.03 | 60.80 | 61.93 | 4,700,445 | +1.18(+1.95%) |
Jan 24, 2024 | 60.11 | 60.80 | 59.59 | 60.75 | 16,438,668 | +0.63(+1.04%) |
Jan 23, 2024 | 61.83 | 62.39 | 60.06 | 60.12 | 7,594,153 | -1.39(-2.26%) |
Jan 22, 2024 | 60.10 | 61.66 | 60.01 | 61.51 | 8,177,269 | +1.96(+3.29%) |
Jan 19, 2024 | 59.05 | 59.77 | 58.32 | 59.55 | 4,148,790 | +0.85(+1.44%) |
Jan 18, 2024 | 59.41 | 59.54 | 57.94 | 58.71 | 6,143,345 | -0.79(-1.32%) |
Jan 17, 2024 | 60.01 | 60.96 | 59.32 | 59.49 | 4,018,121 | -1.35(-2.22%) |
Jan 16, 2024 | 60.93 | 61.46 | 60.51 | 60.84 | 4,547,380 | -0.63(-1.02%) |
Jan 12, 2024 | 62.24 | 62.56 | 61.25 | 61.47 | 2,584,041 | -0.51(-0.82%) |
Jan 11, 2024 | 62.14 | 62.33 | 61.27 | 61.98 | 3,980,703 | -0.15(-0.24%) |
Jan 10, 2024 | 61.74 | 62.31 | 61.43 | 62.13 | 3,585,639 | +0.28(+0.45%) |
Jan 09, 2024 | 62.65 | 63.50 | 61.76 | 61.85 | 4,302,945 | -1.17(-1.86%) |
Jan 08, 2024 | 61.68 | 63.22 | 61.35 | 63.02 | 5,909,224 | +1.93(+3.16%) |
Jan 05, 2024 | 60.10 | 61.51 | 59.92 | 61.09 | 4,658,523 | +0.84(+1.39%) |
Jan 04, 2024 | 60.03 | 60.78 | 59.92 | 60.26 | 7,603,721 | +0.36(+0.60%) |
Jan 03, 2024 | 60.35 | 60.60 | 59.63 | 59.90 | 3,813,930 | -0.76(-1.25%) |