Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 74.57 | 75.63 | 74.19 | 75.51 | 534,994 | +1.17(+1.57%) |
Mar 27, 2024 | 72.54 | 74.38 | 72.37 | 74.34 | 638,754 | +2.30(+3.19%) |
Mar 26, 2024 | 71.81 | 72.12 | 71.67 | 72.04 | 318,249 | +0.35(+0.48%) |
Mar 25, 2024 | 71.35 | 72.01 | 71.07 | 71.69 | 345,986 | +0.57(+0.79%) |
Mar 22, 2024 | 72.00 | 72.00 | 70.83 | 71.12 | 273,306 | -0.12(-0.17%) |
Mar 21, 2024 | 71.09 | 71.87 | 70.80 | 71.24 | 328,716 | +0.15(+0.21%) |
Mar 20, 2024 | 69.69 | 71.35 | 69.65 | 71.09 | 300,411 | +1.14(+1.63%) |
Mar 19, 2024 | 69.41 | 70.45 | 69.41 | 69.95 | 376,092 | +0.58(+0.83%) |
Mar 18, 2024 | 70.28 | 70.68 | 69.20 | 69.38 | 447,431 | -1.10(-1.56%) |
Mar 15, 2024 | 70.23 | 71.32 | 70.18 | 70.48 | 1,599,282 | -0.03(-0.04%) |
Mar 14, 2024 | 70.88 | 71.12 | 69.18 | 70.51 | 746,981 | -0.89(-1.25%) |
Mar 13, 2024 | 72.71 | 73.40 | 71.23 | 71.40 | 696,798 | -1.41(-1.93%) |
Mar 12, 2024 | 73.25 | 73.44 | 71.82 | 72.81 | 363,262 | -0.68(-0.93%) |
Mar 11, 2024 | 72.61 | 73.89 | 72.05 | 73.49 | 561,566 | +0.02(+0.03%) |
Mar 08, 2024 | 73.42 | 73.66 | 72.65 | 73.47 | 308,513 | +0.28(+0.38%) |
Mar 07, 2024 | 72.71 | 73.33 | 72.28 | 73.20 | 334,751 | +1.26(+1.75%) |
Mar 06, 2024 | 71.14 | 72.07 | 71.13 | 71.94 | 316,222 | +1.48(+2.10%) |
Mar 05, 2024 | 69.57 | 71.02 | 69.43 | 70.46 | 379,375 | +0.90(+1.30%) |
Mar 04, 2024 | 69.04 | 69.98 | 68.64 | 69.56 | 437,461 | +0.52(+0.75%) |
Mar 01, 2024 | 66.85 | 69.10 | 66.39 | 69.04 | 441,140 | +1.45(+2.14%) |
Feb 29, 2024 | 67.42 | 67.76 | 66.05 | 67.59 | 912,992 | +1.07(+1.61%) |
Feb 28, 2024 | 63.03 | 66.82 | 61.97 | 66.52 | 599,648 | +4.50(+7.26%) |
Feb 27, 2024 | 61.61 | 62.34 | 60.87 | 62.02 | 463,652 | +0.89(+1.46%) |
Feb 26, 2024 | 62.20 | 62.20 | 60.63 | 61.13 | 510,828 | -1.57(-2.50%) |
Feb 23, 2024 | 61.57 | 62.71 | 61.57 | 62.69 | 555,137 | +0.65(+1.06%) |
Feb 22, 2024 | 60.79 | 62.29 | 60.38 | 62.04 | 2,284,508 | +0.67(+1.10%) |
Feb 21, 2024 | 61.03 | 61.85 | 60.47 | 61.36 | 690,508 | +0.22(+0.36%) |
Feb 20, 2024 | 59.31 | 61.49 | 58.91 | 61.15 | 553,686 | +1.85(+3.13%) |
Feb 16, 2024 | 59.21 | 59.66 | 58.49 | 59.29 | 280,090 | -0.47(-0.78%) |
Feb 15, 2024 | 58.29 | 59.85 | 58.29 | 59.76 | 334,422 | +1.94(+3.36%) |
Feb 14, 2024 | 57.64 | 58.01 | 57.09 | 57.81 | 329,022 | +0.55(+0.95%) |
Feb 13, 2024 | 58.56 | 58.82 | 56.77 | 57.27 | 615,608 | -2.10(-3.54%) |
Feb 12, 2024 | 58.21 | 59.45 | 58.21 | 59.37 | 298,994 | +1.35(+2.33%) |
Feb 09, 2024 | 57.35 | 58.35 | 57.35 | 58.01 | 317,705 | +0.67(+1.16%) |
Feb 08, 2024 | 56.56 | 57.40 | 56.47 | 57.35 | 298,476 | +0.71(+1.25%) |
Feb 07, 2024 | 57.21 | 57.44 | 56.52 | 56.64 | 479,553 | -0.60(-1.05%) |
Feb 06, 2024 | 57.46 | 57.82 | 56.99 | 57.24 | 322,314 | -0.23(-0.39%) |
Feb 05, 2024 | 58.20 | 58.30 | 57.16 | 57.46 | 350,256 | -1.44(-2.45%) |
Feb 02, 2024 | 57.98 | 58.98 | 57.41 | 58.91 | 483,746 | +0.10(+0.17%) |
Feb 01, 2024 | 57.85 | 59.17 | 57.65 | 58.81 | 678,622 | +1.23(+2.13%) |
Jan 31, 2024 | 59.15 | 59.33 | 57.45 | 57.58 | 418,511 | -1.32(-2.25%) |
Jan 30, 2024 | 58.88 | 59.27 | 58.54 | 58.91 | 557,307 | -0.14(-0.23%) |
Jan 29, 2024 | 58.23 | 59.14 | 58.07 | 59.04 | 370,460 | +0.74(+1.26%) |
Jan 26, 2024 | 59.05 | 59.27 | 58.09 | 58.31 | 293,030 | -0.40(-0.69%) |
Jan 25, 2024 | 58.27 | 58.91 | 57.76 | 58.71 | 482,531 | +1.15(+1.99%) |
Jan 24, 2024 | 59.75 | 59.90 | 57.53 | 57.56 | 285,897 | -1.64(-2.77%) |
Jan 23, 2024 | 59.49 | 59.67 | 58.69 | 59.20 | 344,364 | -0.07(-0.12%) |
Jan 22, 2024 | 59.80 | 60.27 | 59.20 | 59.27 | 394,101 | -0.11(-0.18%) |
Jan 19, 2024 | 59.47 | 59.55 | 58.60 | 59.38 | 366,220 | +0.17(+0.28%) |
Jan 18, 2024 | 59.40 | 59.57 | 58.70 | 59.21 | 300,595 | -0.40(-0.68%) |
Jan 17, 2024 | 58.98 | 60.21 | 58.88 | 59.61 | 379,612 | -0.05(-0.08%) |
Jan 16, 2024 | 60.15 | 60.43 | 59.65 | 59.66 | 504,940 | -1.11(-1.82%) |
Jan 12, 2024 | 61.30 | 61.50 | 60.45 | 60.77 | 239,486 | +0.24(+0.39%) |
Jan 11, 2024 | 61.96 | 62.16 | 60.28 | 60.54 | 455,668 | -1.83(-2.93%) |
Jan 10, 2024 | 61.81 | 62.38 | 61.18 | 62.36 | 316,726 | +0.41(+0.67%) |
Jan 09, 2024 | 62.83 | 63.24 | 61.67 | 61.95 | 434,244 | -1.49(-2.35%) |
Jan 08, 2024 | 62.56 | 63.89 | 62.23 | 63.44 | 327,522 | +0.89(+1.43%) |
Jan 05, 2024 | 62.64 | 63.55 | 62.10 | 62.55 | 295,805 | -0.45(-0.72%) |
Jan 04, 2024 | 63.31 | 63.31 | 62.55 | 63.00 | 422,840 | +0.04(+0.06%) |
Jan 03, 2024 | 62.82 | 63.20 | 62.20 | 62.96 | 510,251 | +0.14(+0.22%) |