Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 64.29 | 64.45 | 64.29 | 64.40 | 1,685 | -0.15(-0.24%) |
Mar 27, 2024 | 64.39 | 64.56 | 64.39 | 64.56 | 1,133 | +0.02(+0.03%) |
Mar 26, 2024 | 64.58 | 64.59 | 64.53 | 64.53 | 5,811 | -0.07(-0.10%) |
Mar 25, 2024 | 64.49 | 64.60 | 64.49 | 64.60 | 1,228 | +0.25(+0.39%) |
Mar 22, 2024 | 64.42 | 64.44 | 64.35 | 64.35 | 3,221 | -0.54(-0.84%) |
Mar 21, 2024 | 64.95 | 64.95 | 64.89 | 64.89 | 2,202 | -0.19(-0.29%) |
Mar 20, 2024 | 64.37 | 65.08 | 64.36 | 65.08 | 19,382 | +0.54(+0.83%) |
Mar 19, 2024 | 64.36 | 64.54 | 64.36 | 64.54 | 7,399 | -0.24(-0.37%) |
Mar 18, 2024 | 64.85 | 64.90 | 64.74 | 64.78 | 4,261 | -0.03(-0.05%) |
Mar 15, 2024 | 64.78 | 64.91 | 64.78 | 64.81 | 3,252 | -0.22(-0.34%) |
Mar 14, 2024 | 65.20 | 65.20 | 64.95 | 65.03 | 4,527 | -0.37(-0.56%) |
Mar 13, 2024 | 65.30 | 65.46 | 65.30 | 65.40 | 2,609 | +0.17(+0.26%) |
Mar 12, 2024 | 65.16 | 65.23 | 65.10 | 65.23 | 4,334 | -0.06(-0.10%) |
Mar 11, 2024 | 65.22 | 65.29 | 65.21 | 65.29 | 1,669 | -0.08(-0.12%) |
Mar 08, 2024 | 65.61 | 65.61 | 65.36 | 65.37 | 3,642 | +0.02(+0.03%) |
Mar 07, 2024 | 65.21 | 65.37 | 65.21 | 65.35 | 6,106 | +0.52(+0.80%) |
Mar 06, 2024 | 64.83 | 64.92 | 64.79 | 64.83 | 3,966 | +0.61(+0.95%) |
Mar 05, 2024 | 64.11 | 64.37 | 64.11 | 64.22 | 9,655 | -0.02(-0.04%) |
Mar 04, 2024 | 64.40 | 64.40 | 64.24 | 64.24 | 8,604 | -0.21(-0.33%) |
Mar 01, 2024 | 64.13 | 64.48 | 64.11 | 64.46 | 61,295 | +0.28(+0.44%) |
Feb 29, 2024 | 64.23 | 64.42 | 64.11 | 64.17 | 3,229 | +0.07(+0.11%) |
Feb 28, 2024 | 64.15 | 64.15 | 64.02 | 64.11 | 2,184 | -0.48(-0.74%) |
Feb 27, 2024 | 64.49 | 64.59 | 64.49 | 64.58 | 1,580 | +0.04(+0.06%) |
Feb 26, 2024 | 64.55 | 64.55 | 64.47 | 64.54 | 2,665 | -0.21(-0.33%) |
Feb 23, 2024 | 64.85 | 64.85 | 64.69 | 64.76 | 13,478 | +0.06(+0.09%) |
Feb 22, 2024 | 64.69 | 64.70 | 64.66 | 64.70 | 16,289 | +0.07(+0.11%) |
Feb 21, 2024 | 64.65 | 64.65 | 64.49 | 64.62 | 5,764 | -0.02(-0.03%) |
Feb 20, 2024 | 64.81 | 64.91 | 64.59 | 64.64 | 17,333 | +0.21(+0.32%) |
Feb 16, 2024 | 64.17 | 64.47 | 64.17 | 64.44 | 9,522 | +0.10(+0.16%) |
Feb 15, 2024 | 64.22 | 64.33 | 64.16 | 64.33 | 1,627 | +0.32(+0.50%) |
Feb 14, 2024 | 63.91 | 64.03 | 63.86 | 64.02 | 13,034 | +0.36(+0.56%) |
Feb 13, 2024 | 63.80 | 63.83 | 63.56 | 63.66 | 9,552 | -0.78(-1.21%) |
Feb 12, 2024 | 64.26 | 64.50 | 64.26 | 64.43 | 15,648 | +0.10(+0.15%) |
Feb 09, 2024 | 64.24 | 64.35 | 64.23 | 64.33 | 19,485 | +0.29(+0.45%) |
Feb 08, 2024 | 63.92 | 64.07 | 63.92 | 64.05 | 13,230 | -0.33(-0.51%) |
Feb 07, 2024 | 64.26 | 64.42 | 64.26 | 64.37 | 167,327 | +0.02(+0.03%) |
Feb 06, 2024 | 63.99 | 64.35 | 63.99 | 64.35 | 135,952 | +0.39(+0.61%) |
Feb 05, 2024 | 63.96 | 63.99 | 63.83 | 63.97 | 19,124 | -0.31(-0.48%) |
Feb 02, 2024 | 64.37 | 64.45 | 64.16 | 64.27 | 4,373 | -0.57(-0.88%) |
Feb 01, 2024 | 64.27 | 64.84 | 64.27 | 64.84 | 5,645 | +0.12(+0.19%) |
Jan 31, 2024 | 65.09 | 65.27 | 64.68 | 64.72 | 7,555 | -0.36(-0.55%) |
Jan 30, 2024 | 65.01 | 65.14 | 64.89 | 65.08 | 2,590 | -0.14(-0.21%) |
Jan 29, 2024 | 65.00 | 65.22 | 64.91 | 65.22 | 6,724 | +0.38(+0.58%) |
Jan 26, 2024 | 64.97 | 64.97 | 64.83 | 64.84 | 2,387 | -0.08(-0.12%) |
Jan 25, 2024 | 65.11 | 65.11 | 64.82 | 64.92 | 12,536 | +0.07(+0.11%) |
Jan 24, 2024 | 65.24 | 65.24 | 64.85 | 64.85 | 12,100 | +0.05(+0.08%) |
Jan 23, 2024 | 64.85 | 64.85 | 64.80 | 64.80 | 980 | +0.00(+0.00%) |
Jan 22, 2024 | 64.96 | 65.00 | 64.78 | 64.80 | 2,807 | -0.23(-0.36%) |
Jan 19, 2024 | 64.84 | 65.03 | 64.79 | 65.03 | 41,838 | +0.30(+0.46%) |
Jan 18, 2024 | 64.69 | 64.73 | 64.60 | 64.73 | 6,361 | +0.18(+0.27%) |
Jan 17, 2024 | 64.42 | 64.56 | 64.39 | 64.56 | 6,664 | -0.33(-0.51%) |
Jan 16, 2024 | 65.15 | 65.15 | 64.83 | 64.89 | 6,645 | -0.98(-1.48%) |
Jan 12, 2024 | 66.12 | 66.27 | 65.86 | 65.86 | 3,632 | -0.05(-0.07%) |
Jan 11, 2024 | 65.73 | 65.91 | 65.48 | 65.91 | 6,988 | -0.13(-0.20%) |
Jan 10, 2024 | 65.86 | 66.05 | 65.86 | 66.04 | 336,976 | +0.22(+0.33%) |
Jan 09, 2024 | 65.90 | 65.92 | 65.75 | 65.83 | 7,953 | -0.35(-0.54%) |
Jan 08, 2024 | 65.80 | 66.18 | 65.80 | 66.18 | 5,351 | +0.04(+0.06%) |
Jan 05, 2024 | 65.97 | 66.16 | 65.88 | 66.14 | 4,311 | +0.12(+0.18%) |
Jan 04, 2024 | 66.08 | 66.10 | 65.96 | 66.02 | 4,662 | -0.19(-0.29%) |
Jan 03, 2024 | 66.06 | 66.24 | 66.06 | 66.21 | 11,369 | -0.30(-0.44%) |