Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 71.03 | 71.46 | 70.85 | 71.34 | 23,606 | +0.35(+0.49%) |
Mar 27, 2024 | 69.59 | 70.99 | 69.59 | 70.99 | 34,475 | +1.75(+2.53%) |
Mar 26, 2024 | 69.85 | 69.96 | 69.23 | 69.24 | 22,970 | -0.38(-0.55%) |
Mar 25, 2024 | 69.43 | 70.22 | 69.43 | 69.62 | 23,289 | +0.14(+0.20%) |
Mar 22, 2024 | 69.96 | 70.17 | 69.48 | 69.48 | 32,955 | -0.68(-0.97%) |
Mar 21, 2024 | 70.11 | 70.28 | 69.93 | 70.16 | 45,735 | +0.42(+0.61%) |
Mar 20, 2024 | 68.59 | 70.01 | 68.59 | 69.74 | 32,887 | +1.10(+1.60%) |
Mar 19, 2024 | 68.22 | 68.68 | 68.22 | 68.64 | 33,952 | +0.21(+0.31%) |
Mar 18, 2024 | 68.60 | 68.84 | 68.15 | 68.43 | 22,240 | +0.03(+0.04%) |
Mar 15, 2024 | 67.35 | 68.60 | 67.35 | 68.40 | 63,208 | +0.87(+1.28%) |
Mar 14, 2024 | 68.11 | 68.11 | 67.05 | 67.53 | 77,186 | -0.92(-1.34%) |
Mar 13, 2024 | 68.17 | 68.99 | 68.17 | 68.45 | 57,388 | +0.36(+0.53%) |
Mar 12, 2024 | 68.43 | 68.56 | 67.92 | 68.09 | 18,463 | -0.32(-0.47%) |
Mar 11, 2024 | 68.05 | 68.58 | 67.85 | 68.41 | 31,114 | +0.31(+0.45%) |
Mar 08, 2024 | 68.72 | 68.88 | 68.09 | 68.10 | 35,655 | -0.34(-0.49%) |
Mar 07, 2024 | 67.69 | 68.62 | 67.69 | 68.44 | 29,507 | +1.23(+1.83%) |
Mar 06, 2024 | 67.06 | 67.49 | 66.99 | 67.20 | 21,020 | +0.63(+0.94%) |
Mar 05, 2024 | 67.12 | 67.28 | 66.43 | 66.57 | 18,744 | -1.06(-1.56%) |
Mar 04, 2024 | 67.82 | 67.98 | 67.58 | 67.63 | 148,790 | -0.03(-0.04%) |
Mar 01, 2024 | 67.44 | 67.84 | 67.34 | 67.66 | 39,625 | +0.48(+0.71%) |
Feb 29, 2024 | 66.75 | 67.36 | 66.67 | 67.18 | 41,753 | +0.71(+1.07%) |
Feb 28, 2024 | 66.26 | 66.99 | 66.25 | 66.48 | 20,159 | -0.20(-0.30%) |
Feb 27, 2024 | 66.53 | 66.84 | 66.53 | 66.68 | 60,345 | +0.46(+0.69%) |
Feb 26, 2024 | 66.03 | 66.47 | 66.03 | 66.22 | 31,913 | -0.10(-0.16%) |
Feb 23, 2024 | 65.99 | 66.48 | 65.82 | 66.32 | 18,190 | +0.50(+0.76%) |
Feb 22, 2024 | 65.19 | 65.92 | 65.15 | 65.82 | 21,093 | +0.83(+1.27%) |
Feb 21, 2024 | 64.58 | 65.03 | 64.45 | 64.99 | 35,299 | +0.23(+0.35%) |
Feb 20, 2024 | 65.00 | 65.01 | 64.52 | 64.76 | 50,872 | -1.00(-1.52%) |
Feb 16, 2024 | 65.43 | 66.32 | 65.43 | 65.76 | 21,174 | +0.24(+0.37%) |
Feb 15, 2024 | 64.20 | 65.73 | 64.12 | 65.52 | 131,386 | +1.64(+2.56%) |
Feb 14, 2024 | 63.76 | 63.98 | 63.31 | 63.88 | 87,874 | +0.49(+0.77%) |
Feb 13, 2024 | 65.21 | 65.21 | 62.90 | 63.39 | 74,320 | -3.32(-4.98%) |
Feb 12, 2024 | 66.15 | 67.22 | 66.15 | 66.72 | 31,349 | +0.67(+1.01%) |
Feb 09, 2024 | 65.81 | 66.05 | 65.58 | 66.05 | 31,471 | +0.25(+0.38%) |
Feb 08, 2024 | 65.74 | 65.98 | 65.39 | 65.80 | 72,330 | -0.08(-0.12%) |
Feb 07, 2024 | 65.39 | 66.01 | 65.30 | 65.88 | 34,193 | +0.66(+1.01%) |
Feb 06, 2024 | 64.78 | 65.46 | 64.64 | 65.22 | 56,830 | +0.38(+0.58%) |
Feb 05, 2024 | 65.14 | 65.27 | 64.59 | 64.84 | 78,894 | -1.34(-2.02%) |
Feb 02, 2024 | 66.20 | 66.48 | 65.46 | 66.18 | 92,515 | -0.62(-0.93%) |
Feb 01, 2024 | 66.31 | 66.79 | 65.85 | 66.79 | 103,604 | +0.90(+1.36%) |
Jan 31, 2024 | 66.77 | 67.27 | 65.90 | 65.90 | 42,704 | -0.83(-1.24%) |
Jan 30, 2024 | 66.15 | 66.97 | 66.13 | 66.72 | 47,098 | +0.28(+0.42%) |
Jan 29, 2024 | 66.11 | 66.45 | 65.52 | 66.45 | 48,562 | +0.38(+0.57%) |
Jan 26, 2024 | 66.10 | 66.62 | 65.93 | 66.07 | 70,002 | +0.22(+0.33%) |
Jan 25, 2024 | 65.84 | 66.10 | 65.22 | 65.85 | 55,361 | +0.51(+0.78%) |
Jan 24, 2024 | 66.27 | 66.43 | 65.34 | 65.34 | 74,101 | -0.61(-0.92%) |
Jan 23, 2024 | 66.03 | 66.60 | 65.79 | 65.95 | 38,348 | +0.40(+0.61%) |
Jan 22, 2024 | 64.89 | 65.63 | 64.89 | 65.55 | 61,153 | +0.52(+0.80%) |
Jan 19, 2024 | 64.87 | 65.07 | 64.31 | 65.03 | 59,589 | +0.12(+0.18%) |
Jan 18, 2024 | 64.92 | 64.92 | 64.34 | 64.91 | 50,866 | +0.30(+0.46%) |
Jan 17, 2024 | 64.60 | 64.90 | 64.45 | 64.61 | 64,101 | -0.78(-1.19%) |
Jan 16, 2024 | 65.74 | 65.74 | 65.03 | 65.39 | 70,894 | -0.64(-0.97%) |
Jan 12, 2024 | 66.76 | 66.83 | 65.87 | 66.03 | 38,890 | -0.24(-0.36%) |
Jan 11, 2024 | 66.34 | 66.48 | 65.78 | 66.27 | 29,992 | -0.23(-0.34%) |
Jan 10, 2024 | 66.51 | 66.61 | 66.10 | 66.50 | 30,975 | -0.19(-0.29%) |
Jan 09, 2024 | 67.12 | 67.12 | 66.61 | 66.69 | 43,573 | -1.01(-1.50%) |
Jan 08, 2024 | 67.06 | 67.73 | 66.74 | 67.70 | 100,932 | +0.33(+0.49%) |
Jan 05, 2024 | 66.97 | 67.89 | 66.97 | 67.37 | 50,331 | +0.16(+0.24%) |
Jan 04, 2024 | 67.78 | 67.90 | 67.13 | 67.21 | 72,048 | -0.59(-0.87%) |
Jan 03, 2024 | 67.69 | 68.40 | 67.14 | 67.80 | 46,739 | -0.91(-1.32%) |