Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 65.61 | 65.98 | 65.96 | 65.79 | 2,931,081 | +0.27(+0.42%) |
Mar 27, 2024 | 65.15 | 65.56 | 65.05 | 65.51 | 2,867,389 | +0.00(+0.00%) |
Mar 26, 2024 | 66.51 | 66.52 | 65.51 | 65.51 | 3,748,987 | -0.65(-0.98%) |
Mar 25, 2024 | 65.95 | 66.45 | 65.95 | 66.16 | 2,974,011 | +0.49(+0.75%) |
Mar 22, 2024 | 65.72 | 65.73 | 65.35 | 65.67 | 3,019,144 | +0.07(+0.10%) |
Mar 21, 2024 | 65.99 | 66.14 | 65.59 | 65.60 | 4,115,324 | -0.08(-0.12%) |
Mar 20, 2024 | 64.96 | 65.81 | 64.86 | 65.68 | 3,978,531 | +0.45(+0.69%) |
Mar 19, 2024 | 65.04 | 65.49 | 65.01 | 65.23 | 2,829,232 | +0.32(+0.50%) |
Mar 18, 2024 | 64.82 | 65.05 | 64.32 | 64.90 | 3,786,591 | +0.27(+0.43%) |
Mar 15, 2024 | 64.45 | 64.76 | 64.22 | 64.63 | 4,297,263 | +0.08(+0.12%) |
Mar 14, 2024 | 64.29 | 64.55 | 63.81 | 64.55 | 4,694,364 | +0.07(+0.11%) |
Mar 13, 2024 | 63.78 | 64.54 | 63.76 | 64.48 | 4,734,387 | +1.18(+1.86%) |
Mar 12, 2024 | 63.43 | 63.71 | 63.15 | 63.30 | 3,443,396 | +0.22(+0.34%) |
Mar 11, 2024 | 62.81 | 63.15 | 62.52 | 63.09 | 3,280,828 | -0.03(-0.05%) |
Mar 08, 2024 | 63.36 | 63.43 | 62.85 | 63.12 | 2,242,180 | +0.07(+0.11%) |
Mar 07, 2024 | 62.73 | 63.20 | 62.62 | 63.05 | 4,294,867 | +0.39(+0.63%) |
Mar 06, 2024 | 62.98 | 63.12 | 62.58 | 62.66 | 4,247,556 | +0.96(+1.56%) |
Mar 05, 2024 | 61.60 | 62.09 | 61.52 | 61.69 | 3,848,902 | +0.02(+0.03%) |
Mar 04, 2024 | 62.37 | 62.49 | 61.66 | 61.67 | 3,254,575 | -0.70(-1.12%) |
Mar 01, 2024 | 62.20 | 62.70 | 62.01 | 62.37 | 4,910,179 | +0.72(+1.16%) |
Feb 29, 2024 | 61.90 | 62.16 | 61.52 | 61.66 | 2,970,304 | +0.25(+0.40%) |
Feb 28, 2024 | 62.03 | 62.27 | 61.38 | 61.41 | 4,173,698 | -0.80(-1.29%) |
Feb 27, 2024 | 62.47 | 62.63 | 62.15 | 62.21 | 3,286,482 | +0.02(+0.03%) |
Feb 26, 2024 | 62.01 | 62.33 | 61.84 | 62.19 | 6,223,473 | -0.54(-0.86%) |
Feb 23, 2024 | 62.65 | 62.84 | 62.20 | 62.73 | 3,236,921 | -0.20(-0.31%) |
Feb 22, 2024 | 63.14 | 63.26 | 62.62 | 62.93 | 5,270,497 | -0.25(-0.39%) |
Feb 21, 2024 | 62.57 | 63.19 | 62.41 | 63.18 | 6,875,729 | +0.75(+1.19%) |
Feb 20, 2024 | 62.74 | 62.74 | 62.12 | 62.43 | 7,520,971 | +0.05(+0.08%) |
Feb 16, 2024 | 62.41 | 62.71 | 62.26 | 62.38 | 4,053,719 | -0.01(-0.02%) |
Feb 15, 2024 | 60.90 | 62.44 | 60.88 | 62.39 | 5,601,452 | +0.82(+1.34%) |
Feb 14, 2024 | 61.84 | 62.10 | 61.42 | 61.57 | 3,891,740 | +0.01(+0.02%) |
Feb 13, 2024 | 62.24 | 62.32 | 61.28 | 61.56 | 4,850,216 | -0.71(-1.14%) |
Feb 12, 2024 | 62.09 | 62.37 | 61.78 | 62.27 | 4,357,026 | +0.40(+0.64%) |
Feb 09, 2024 | 62.01 | 62.29 | 61.70 | 61.87 | 3,730,025 | +0.17(+0.28%) |
Feb 08, 2024 | 61.39 | 61.86 | 61.36 | 61.69 | 4,862,997 | +0.00(+0.00%) |
Feb 07, 2024 | 61.43 | 61.75 | 61.05 | 61.69 | 4,715,719 | -0.09(-0.14%) |
Feb 06, 2024 | 61.27 | 62.09 | 61.23 | 61.78 | 5,358,229 | +0.65(+1.06%) |
Feb 05, 2024 | 61.15 | 61.31 | 60.72 | 61.13 | 4,560,104 | -0.31(-0.51%) |
Feb 02, 2024 | 61.88 | 62.00 | 61.16 | 61.44 | 5,715,573 | -0.76(-1.22%) |
Feb 01, 2024 | 62.36 | 63.07 | 61.96 | 62.20 | 11,281,532 | +1.14(+1.86%) |
Jan 31, 2024 | 61.70 | 61.88 | 60.96 | 61.06 | 6,979,073 | -0.95(-1.53%) |
Jan 30, 2024 | 61.38 | 62.17 | 61.15 | 62.02 | 4,565,035 | +0.47(+0.76%) |
Jan 29, 2024 | 61.36 | 61.55 | 60.87 | 61.55 | 4,801,065 | +0.23(+0.38%) |
Jan 26, 2024 | 60.86 | 61.37 | 60.64 | 61.32 | 5,509,775 | +0.66(+1.09%) |
Jan 25, 2024 | 60.00 | 60.68 | 59.60 | 60.66 | 5,962,489 | +1.00(+1.68%) |
Jan 24, 2024 | 59.63 | 59.89 | 59.46 | 59.66 | 5,543,662 | +0.30(+0.51%) |
Jan 23, 2024 | 58.99 | 59.38 | 58.96 | 59.36 | 4,091,812 | -0.03(-0.05%) |
Jan 22, 2024 | 58.91 | 59.49 | 58.66 | 59.38 | 5,002,793 | +0.07(+0.11%) |
Jan 19, 2024 | 59.48 | 59.49 | 58.97 | 59.32 | 4,001,878 | -0.23(-0.39%) |
Jan 18, 2024 | 59.41 | 59.59 | 58.97 | 59.55 | 6,182,570 | +0.30(+0.51%) |
Jan 17, 2024 | 58.86 | 59.30 | 58.57 | 59.25 | 5,929,291 | -0.70(-1.17%) |
Jan 16, 2024 | 61.07 | 61.23 | 59.94 | 59.95 | 6,118,045 | -1.98(-3.20%) |
Jan 12, 2024 | 62.22 | 62.38 | 61.63 | 61.93 | 4,556,442 | +0.58(+0.95%) |
Jan 11, 2024 | 61.91 | 61.92 | 60.92 | 61.35 | 7,067,938 | +0.13(+0.21%) |
Jan 10, 2024 | 61.83 | 61.89 | 61.05 | 61.22 | 5,703,268 | -0.81(-1.30%) |
Jan 09, 2024 | 62.55 | 62.60 | 61.93 | 62.02 | 4,916,953 | -0.70(-1.11%) |
Jan 08, 2024 | 63.01 | 63.01 | 62.29 | 62.72 | 8,756,037 | -1.08(-1.69%) |
Jan 05, 2024 | 64.65 | 64.81 | 63.66 | 63.80 | 6,636,678 | -0.61(-0.95%) |
Jan 04, 2024 | 65.35 | 65.66 | 64.37 | 64.41 | 3,523,265 | -0.55(-0.85%) |
Jan 03, 2024 | 64.15 | 65.12 | 64.00 | 64.97 | 4,521,746 | +0.99(+1.55%) |