Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 68.64 | 68.83 | 68.48 | 68.49 | 24,043 | +0.00(+0.00%) |
Mar 27, 2024 | 68.09 | 68.51 | 68.09 | 68.49 | 34,937 | +0.67(+0.99%) |
Mar 26, 2024 | 67.91 | 68.05 | 67.82 | 67.82 | 29,607 | +0.00(+0.00%) |
Mar 25, 2024 | 67.87 | 68.09 | 67.73 | 67.82 | 41,175 | +0.02(+0.04%) |
Mar 22, 2024 | 67.91 | 67.92 | 67.65 | 67.80 | 21,190 | -0.09(-0.13%) |
Mar 21, 2024 | 67.74 | 68.00 | 67.44 | 67.88 | 27,436 | +0.32(+0.48%) |
Mar 20, 2024 | 67.37 | 67.56 | 67.21 | 67.56 | 43,554 | +0.32(+0.48%) |
Mar 19, 2024 | 67.09 | 67.28 | 66.99 | 67.24 | 33,087 | +0.41(+0.61%) |
Mar 18, 2024 | 66.44 | 67.05 | 66.44 | 66.83 | 51,119 | +0.27(+0.41%) |
Mar 15, 2024 | 65.95 | 66.59 | 65.95 | 66.56 | 23,344 | +0.43(+0.65%) |
Mar 14, 2024 | 66.51 | 66.51 | 65.82 | 66.13 | 34,469 | -0.41(-0.62%) |
Mar 13, 2024 | 66.34 | 66.67 | 66.34 | 66.54 | 20,175 | +0.32(+0.48%) |
Mar 12, 2024 | 66.13 | 66.28 | 66.00 | 66.22 | 10,072 | +0.25(+0.37%) |
Mar 11, 2024 | 65.73 | 66.31 | 65.73 | 65.98 | 14,570 | +0.22(+0.34%) |
Mar 08, 2024 | 65.53 | 65.86 | 65.50 | 65.75 | 27,471 | +0.15(+0.23%) |
Mar 07, 2024 | 65.53 | 65.71 | 65.44 | 65.60 | 24,399 | +0.30(+0.46%) |
Mar 06, 2024 | 65.22 | 65.51 | 65.21 | 65.30 | 28,471 | +0.31(+0.48%) |
Mar 05, 2024 | 65.33 | 65.50 | 64.88 | 64.99 | 19,505 | -0.17(-0.26%) |
Mar 04, 2024 | 64.96 | 65.17 | 64.92 | 65.16 | 16,505 | +0.13(+0.20%) |
Mar 01, 2024 | 65.25 | 65.25 | 64.95 | 65.03 | 137,538 | -0.22(-0.34%) |
Feb 29, 2024 | 64.83 | 65.33 | 64.83 | 65.25 | 20,230 | +0.65(+1.00%) |
Feb 28, 2024 | 64.66 | 64.72 | 64.43 | 64.60 | 24,470 | -0.06(-0.09%) |
Feb 27, 2024 | 64.76 | 64.79 | 64.51 | 64.66 | 19,282 | +0.06(+0.09%) |
Feb 26, 2024 | 64.81 | 64.81 | 64.55 | 64.60 | 22,848 | +0.28(+0.43%) |
Feb 23, 2024 | 64.04 | 64.46 | 64.03 | 64.33 | 17,072 | +0.27(+0.43%) |
Feb 22, 2024 | 63.70 | 64.12 | 63.38 | 64.06 | 37,350 | +0.26(+0.42%) |
Feb 21, 2024 | 63.78 | 63.97 | 63.59 | 63.79 | 17,311 | +0.11(+0.18%) |
Feb 20, 2024 | 63.33 | 63.98 | 63.33 | 63.68 | 32,829 | +0.47(+0.74%) |
Feb 16, 2024 | 62.97 | 63.37 | 62.80 | 63.21 | 14,270 | +0.10(+0.16%) |
Feb 15, 2024 | 62.47 | 63.21 | 62.47 | 63.11 | 30,313 | +0.80(+1.28%) |
Feb 14, 2024 | 62.35 | 62.35 | 61.77 | 62.31 | 18,244 | +0.10(+0.16%) |
Feb 13, 2024 | 62.52 | 62.59 | 61.96 | 62.21 | 70,529 | -0.70(-1.11%) |
Feb 12, 2024 | 62.18 | 62.96 | 62.18 | 62.91 | 30,679 | +0.74(+1.19%) |
Feb 09, 2024 | 62.54 | 62.54 | 62.07 | 62.17 | 21,267 | -0.38(-0.61%) |
Feb 08, 2024 | 62.56 | 62.88 | 62.34 | 62.55 | 46,544 | -0.10(-0.16%) |
Feb 07, 2024 | 62.80 | 62.89 | 62.59 | 62.65 | 20,384 | -0.07(-0.11%) |
Feb 06, 2024 | 62.50 | 62.95 | 62.47 | 62.72 | 19,566 | +0.23(+0.37%) |
Feb 05, 2024 | 63.08 | 63.08 | 62.47 | 62.49 | 29,022 | -0.82(-1.29%) |
Feb 02, 2024 | 63.28 | 63.59 | 63.01 | 63.31 | 21,282 | -0.04(-0.06%) |
Feb 01, 2024 | 62.45 | 63.35 | 62.12 | 63.35 | 35,108 | +1.29(+2.08%) |
Jan 31, 2024 | 62.73 | 62.83 | 62.06 | 62.06 | 21,205 | -0.58(-0.92%) |
Jan 30, 2024 | 62.18 | 62.66 | 61.97 | 62.64 | 18,059 | +0.56(+0.90%) |
Jan 29, 2024 | 62.00 | 62.17 | 61.78 | 62.08 | 30,287 | +0.21(+0.34%) |
Jan 26, 2024 | 61.98 | 62.07 | 61.78 | 61.87 | 26,780 | +0.04(+0.06%) |
Jan 25, 2024 | 61.71 | 61.86 | 61.32 | 61.83 | 56,862 | +0.36(+0.58%) |
Jan 24, 2024 | 62.29 | 62.29 | 61.44 | 61.47 | 20,345 | -0.65(-1.04%) |
Jan 23, 2024 | 61.69 | 62.23 | 61.69 | 62.12 | 108,574 | +0.52(+0.84%) |
Jan 22, 2024 | 61.89 | 62.02 | 61.57 | 61.60 | 45,690 | -0.72(-1.15%) |
Jan 19, 2024 | 62.71 | 62.71 | 62.04 | 62.32 | 25,262 | -0.34(-0.54%) |
Jan 18, 2024 | 62.78 | 62.78 | 62.26 | 62.66 | 37,226 | -0.33(-0.53%) |
Jan 17, 2024 | 62.69 | 63.25 | 62.69 | 62.99 | 25,800 | +0.03(+0.05%) |
Jan 16, 2024 | 63.04 | 63.12 | 62.76 | 62.96 | 27,906 | -0.17(-0.27%) |
Jan 12, 2024 | 63.26 | 63.47 | 63.04 | 63.13 | 22,590 | +0.01(+0.02%) |
Jan 11, 2024 | 63.03 | 63.15 | 62.77 | 63.12 | 57,219 | +0.01(+0.01%) |
Jan 10, 2024 | 63.46 | 63.54 | 63.00 | 63.11 | 19,764 | -0.34(-0.53%) |
Jan 09, 2024 | 63.04 | 63.45 | 63.01 | 63.45 | 72,542 | +0.20(+0.32%) |
Jan 08, 2024 | 63.05 | 63.25 | 62.80 | 63.25 | 29,991 | +0.28(+0.44%) |
Jan 05, 2024 | 63.07 | 63.38 | 62.71 | 62.97 | 17,724 | -0.17(-0.27%) |
Jan 04, 2024 | 63.39 | 63.61 | 63.14 | 63.14 | 28,677 | -0.25(-0.39%) |
Jan 03, 2024 | 64.03 | 64.07 | 63.33 | 63.39 | 79,054 | -0.65(-1.02%) |