Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 67.05 | 67.22 | 67.05 | 67.13 | 829,269 | -0.14(-0.21%) |
Mar 27, 2024 | 66.97 | 67.27 | 66.95 | 67.27 | 630,390 | +0.45(+0.67%) |
Mar 26, 2024 | 67.07 | 67.07 | 66.82 | 66.82 | 547,711 | +0.08(+0.12%) |
Mar 25, 2024 | 66.68 | 66.97 | 66.68 | 66.74 | 932,622 | -0.11(-0.16%) |
Mar 22, 2024 | 67.04 | 67.05 | 66.79 | 66.85 | 468,966 | -0.19(-0.28%) |
Mar 21, 2024 | 67.18 | 67.27 | 67.04 | 67.04 | 647,326 | -0.05(-0.07%) |
Mar 20, 2024 | 66.34 | 67.14 | 66.27 | 67.09 | 1,296,759 | +0.71(+1.07%) |
Mar 19, 2024 | 66.22 | 66.53 | 66.11 | 66.38 | 1,173,861 | +0.13(+0.20%) |
Mar 18, 2024 | 66.47 | 66.52 | 66.20 | 66.25 | 661,811 | -0.01(-0.02%) |
Mar 15, 2024 | 66.30 | 66.44 | 66.06 | 66.26 | 584,035 | +0.02(+0.03%) |
Mar 14, 2024 | 66.75 | 66.75 | 65.98 | 66.24 | 1,359,534 | -0.49(-0.73%) |
Mar 13, 2024 | 66.63 | 66.87 | 66.62 | 66.73 | 579,936 | +0.05(+0.07%) |
Mar 12, 2024 | 66.35 | 66.69 | 66.06 | 66.68 | 829,314 | +0.46(+0.69%) |
Mar 11, 2024 | 66.11 | 66.23 | 65.88 | 66.22 | 569,887 | -0.34(-0.51%) |
Mar 08, 2024 | 67.01 | 67.06 | 66.46 | 66.56 | 693,705 | -0.22(-0.33%) |
Mar 07, 2024 | 66.50 | 66.85 | 66.44 | 66.78 | 953,181 | +0.78(+1.18%) |
Mar 06, 2024 | 65.95 | 66.19 | 65.83 | 66.00 | 634,450 | +0.78(+1.20%) |
Mar 05, 2024 | 65.39 | 65.59 | 65.04 | 65.22 | 786,629 | -0.11(-0.17%) |
Mar 04, 2024 | 65.26 | 65.45 | 65.21 | 65.33 | 821,191 | -0.19(-0.29%) |
Mar 01, 2024 | 65.15 | 65.53 | 64.88 | 65.52 | 943,785 | +0.65(+1.00%) |
Feb 29, 2024 | 65.04 | 65.12 | 64.57 | 64.87 | 1,221,582 | +0.20(+0.31%) |
Feb 28, 2024 | 64.65 | 64.80 | 64.59 | 64.67 | 534,525 | -0.40(-0.61%) |
Feb 27, 2024 | 64.97 | 65.11 | 64.91 | 65.07 | 572,927 | +0.14(+0.22%) |
Feb 26, 2024 | 65.05 | 65.06 | 64.78 | 64.93 | 660,860 | -0.08(-0.12%) |
Feb 23, 2024 | 65.01 | 65.11 | 64.89 | 65.01 | 532,098 | +0.08(+0.12%) |
Feb 22, 2024 | 64.73 | 64.96 | 64.66 | 64.93 | 806,141 | +0.69(+1.07%) |
Feb 21, 2024 | 64.08 | 64.27 | 63.95 | 64.24 | 667,907 | +0.05(+0.08%) |
Feb 20, 2024 | 64.36 | 64.41 | 64.06 | 64.19 | 699,212 | +0.17(+0.27%) |
Feb 16, 2024 | 63.94 | 64.28 | 63.80 | 64.02 | 676,257 | +0.10(+0.16%) |
Feb 15, 2024 | 63.46 | 63.94 | 63.44 | 63.92 | 1,020,403 | +0.75(+1.19%) |
Feb 14, 2024 | 62.87 | 63.19 | 62.81 | 63.17 | 769,141 | +0.73(+1.17%) |
Feb 13, 2024 | 62.79 | 62.86 | 62.19 | 62.44 | 1,463,758 | -1.08(-1.70%) |
Feb 12, 2024 | 63.41 | 63.73 | 63.39 | 63.52 | 477,577 | +0.10(+0.16%) |
Feb 09, 2024 | 63.19 | 63.43 | 63.05 | 63.42 | 532,398 | +0.22(+0.35%) |
Feb 08, 2024 | 63.17 | 63.22 | 62.95 | 63.20 | 640,992 | -0.09(-0.14%) |
Feb 07, 2024 | 63.30 | 63.36 | 63.14 | 63.29 | 637,237 | -0.02(-0.03%) |
Feb 06, 2024 | 62.87 | 63.31 | 62.81 | 63.31 | 866,382 | +0.43(+0.68%) |
Feb 05, 2024 | 62.93 | 63.02 | 62.57 | 62.88 | 774,994 | -0.43(-0.68%) |
Feb 02, 2024 | 63.32 | 63.36 | 63.02 | 63.31 | 882,108 | -0.50(-0.78%) |
Feb 01, 2024 | 63.37 | 63.84 | 63.25 | 63.81 | 964,937 | +0.59(+0.93%) |
Jan 31, 2024 | 63.83 | 64.00 | 63.12 | 63.22 | 750,877 | -0.36(-0.57%) |
Jan 30, 2024 | 63.52 | 63.62 | 63.28 | 63.58 | 461,284 | -0.06(-0.09%) |
Jan 29, 2024 | 63.23 | 63.70 | 63.14 | 63.64 | 418,460 | +0.34(+0.54%) |
Jan 26, 2024 | 63.32 | 63.41 | 63.21 | 63.30 | 464,298 | +0.28(+0.44%) |
Jan 25, 2024 | 63.03 | 63.03 | 62.70 | 63.02 | 570,137 | +0.20(+0.32%) |
Jan 24, 2024 | 63.21 | 63.25 | 62.80 | 62.82 | 674,867 | +0.41(+0.66%) |
Jan 23, 2024 | 62.27 | 62.46 | 62.13 | 62.41 | 629,812 | -0.10(-0.16%) |
Jan 22, 2024 | 62.50 | 62.73 | 62.41 | 62.51 | 563,705 | +0.18(+0.29%) |
Jan 19, 2024 | 61.99 | 62.33 | 61.77 | 62.33 | 435,009 | +0.17(+0.27%) |
Jan 18, 2024 | 61.87 | 62.16 | 61.75 | 62.16 | 818,965 | +0.53(+0.86%) |
Jan 17, 2024 | 61.48 | 61.65 | 61.23 | 61.63 | 504,527 | -0.63(-1.01%) |
Jan 16, 2024 | 62.56 | 62.64 | 62.13 | 62.26 | 658,232 | -1.08(-1.71%) |
Jan 12, 2024 | 63.50 | 63.72 | 63.21 | 63.34 | 670,519 | +0.27(+0.43%) |
Jan 11, 2024 | 63.30 | 63.33 | 62.53 | 63.07 | 1,085,447 | -0.08(-0.13%) |
Jan 10, 2024 | 63.04 | 63.24 | 62.98 | 63.15 | 401,854 | +0.36(+0.57%) |
Jan 09, 2024 | 62.83 | 62.93 | 62.71 | 62.79 | 480,986 | -0.56(-0.88%) |
Jan 08, 2024 | 62.78 | 63.35 | 62.72 | 63.35 | 582,380 | +0.69(+1.10%) |
Jan 05, 2024 | 62.54 | 63.22 | 62.49 | 62.66 | 716,583 | +0.00(+0.00%) |
Jan 04, 2024 | 62.50 | 62.93 | 62.48 | 62.66 | 502,922 | +0.19(+0.30%) |
Jan 03, 2024 | 62.41 | 62.67 | 62.15 | 62.47 | 612,141 | -0.47(-0.75%) |