Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 66.14 | 66.40 | 66.38 | 66.24 | 3,076,217 | +0.13(+0.19%) |
Mar 27, 2024 | 65.68 | 66.11 | 65.48 | 66.11 | 3,404,004 | +1.13(+1.74%) |
Mar 26, 2024 | 64.85 | 65.65 | 64.61 | 64.98 | 3,903,122 | +0.19(+0.29%) |
Mar 25, 2024 | 64.60 | 64.83 | 64.01 | 64.79 | 3,823,154 | +0.29(+0.45%) |
Mar 22, 2024 | 63.81 | 64.83 | 63.75 | 64.51 | 3,945,292 | +1.18(+1.86%) |
Mar 21, 2024 | 63.68 | 63.95 | 63.17 | 63.33 | 2,609,327 | -0.05(-0.08%) |
Mar 20, 2024 | 63.30 | 64.01 | 63.03 | 63.38 | 3,423,598 | -0.18(-0.28%) |
Mar 19, 2024 | 63.79 | 63.91 | 63.19 | 63.55 | 2,337,999 | +0.04(+0.06%) |
Mar 18, 2024 | 62.98 | 63.53 | 62.80 | 63.51 | 2,879,592 | +0.25(+0.39%) |
Mar 15, 2024 | 63.29 | 64.09 | 63.08 | 63.27 | 5,581,424 | -0.21(-0.33%) |
Mar 14, 2024 | 63.66 | 63.66 | 62.89 | 63.47 | 2,317,597 | +0.06(+0.09%) |
Mar 13, 2024 | 63.73 | 64.10 | 63.35 | 63.41 | 2,536,273 | -0.08(-0.13%) |
Mar 12, 2024 | 64.00 | 64.23 | 63.10 | 63.49 | 2,163,734 | -0.93(-1.45%) |
Mar 11, 2024 | 63.80 | 64.71 | 63.41 | 64.43 | 2,592,399 | +0.68(+1.07%) |
Mar 08, 2024 | 64.97 | 65.06 | 63.61 | 63.74 | 3,457,694 | -0.99(-1.53%) |
Mar 07, 2024 | 64.70 | 64.85 | 64.02 | 64.73 | 3,559,887 | +0.96(+1.51%) |
Mar 06, 2024 | 63.53 | 63.85 | 63.12 | 63.77 | 3,092,034 | +0.67(+1.06%) |
Mar 05, 2024 | 62.64 | 64.15 | 62.48 | 63.10 | 3,951,680 | +0.84(+1.34%) |
Mar 04, 2024 | 60.96 | 62.43 | 60.92 | 62.27 | 3,293,572 | +1.10(+1.80%) |
Mar 01, 2024 | 61.17 | 61.44 | 60.42 | 61.17 | 4,220,980 | -0.16(-0.26%) |
Feb 29, 2024 | 61.79 | 62.03 | 61.06 | 61.32 | 4,705,977 | -0.23(-0.37%) |
Feb 28, 2024 | 60.53 | 61.61 | 60.30 | 61.55 | 3,994,309 | +1.03(+1.71%) |
Feb 27, 2024 | 58.96 | 61.02 | 58.64 | 60.52 | 4,147,070 | +1.91(+3.25%) |
Feb 26, 2024 | 59.53 | 59.53 | 58.27 | 58.61 | 3,230,443 | -1.09(-1.83%) |
Feb 23, 2024 | 59.58 | 59.95 | 59.33 | 59.70 | 2,670,880 | +0.37(+0.63%) |
Feb 22, 2024 | 59.51 | 59.61 | 59.05 | 59.33 | 3,277,729 | -0.76(-1.26%) |
Feb 21, 2024 | 59.48 | 60.10 | 59.16 | 60.09 | 2,773,714 | +1.01(+1.71%) |
Feb 20, 2024 | 58.84 | 59.55 | 58.55 | 59.07 | 2,264,342 | +0.31(+0.54%) |
Feb 16, 2024 | 58.28 | 59.06 | 58.00 | 58.76 | 2,453,843 | +0.19(+0.32%) |
Feb 15, 2024 | 58.05 | 58.83 | 57.94 | 58.57 | 2,685,939 | +0.82(+1.41%) |
Feb 14, 2024 | 57.59 | 58.16 | 57.44 | 57.76 | 2,837,227 | +0.22(+0.38%) |
Feb 13, 2024 | 57.98 | 58.33 | 56.41 | 57.54 | 2,366,391 | -0.77(-1.31%) |
Feb 12, 2024 | 57.40 | 58.35 | 57.20 | 58.31 | 2,010,051 | +0.89(+1.56%) |
Feb 09, 2024 | 57.03 | 57.61 | 56.83 | 57.41 | 1,461,680 | +0.22(+0.38%) |
Feb 08, 2024 | 57.66 | 57.77 | 56.54 | 57.20 | 2,841,859 | -0.80(-1.37%) |
Feb 07, 2024 | 58.11 | 58.25 | 57.55 | 57.99 | 3,804,361 | +0.03(+0.05%) |
Feb 06, 2024 | 57.06 | 58.25 | 56.93 | 57.96 | 3,925,821 | +0.77(+1.34%) |
Feb 05, 2024 | 56.70 | 57.85 | 56.25 | 57.20 | 4,190,471 | +0.00(+0.00%) |
Feb 02, 2024 | 57.48 | 57.70 | 56.62 | 57.20 | 3,299,168 | -0.82(-1.41%) |
Feb 01, 2024 | 56.69 | 58.01 | 56.35 | 58.01 | 2,344,530 | +1.02(+1.79%) |
Jan 31, 2024 | 57.69 | 57.97 | 56.70 | 56.99 | 2,836,028 | -0.26(-0.45%) |
Jan 30, 2024 | 56.89 | 57.51 | 56.61 | 57.25 | 1,939,322 | +0.23(+0.40%) |
Jan 29, 2024 | 56.64 | 57.21 | 56.26 | 57.02 | 2,027,613 | +0.34(+0.61%) |
Jan 26, 2024 | 56.72 | 56.87 | 56.36 | 56.68 | 1,707,457 | +0.20(+0.35%) |
Jan 25, 2024 | 56.36 | 56.60 | 55.93 | 56.48 | 3,133,342 | +0.48(+0.86%) |
Jan 24, 2024 | 57.42 | 57.47 | 55.87 | 56.00 | 2,710,712 | -1.15(-2.01%) |
Jan 23, 2024 | 56.89 | 57.24 | 56.73 | 57.15 | 2,075,562 | +0.12(+0.21%) |
Jan 22, 2024 | 57.21 | 57.79 | 56.98 | 57.03 | 2,325,261 | -0.51(-0.89%) |
Jan 19, 2024 | 57.61 | 57.63 | 56.97 | 57.54 | 2,851,715 | +0.22(+0.38%) |
Jan 18, 2024 | 57.43 | 57.59 | 56.81 | 57.32 | 2,745,601 | -0.47(-0.82%) |
Jan 17, 2024 | 57.98 | 58.74 | 57.32 | 57.80 | 2,523,245 | -0.55(-0.94%) |
Jan 16, 2024 | 59.04 | 59.18 | 58.15 | 58.35 | 2,891,955 | -0.93(-1.58%) |
Jan 12, 2024 | 59.75 | 59.92 | 59.05 | 59.28 | 4,921,117 | +0.01(+0.02%) |
Jan 11, 2024 | 60.71 | 60.74 | 58.85 | 59.27 | 2,681,626 | -1.67(-2.74%) |
Jan 10, 2024 | 60.67 | 61.13 | 60.28 | 60.94 | 2,010,784 | +0.19(+0.31%) |
Jan 09, 2024 | 60.82 | 60.96 | 60.40 | 60.75 | 1,686,356 | -0.35(-0.58%) |
Jan 08, 2024 | 60.71 | 61.24 | 60.40 | 61.11 | 2,046,098 | +0.44(+0.73%) |
Jan 05, 2024 | 60.51 | 60.83 | 60.16 | 60.67 | 2,753,636 | -0.06(-0.10%) |
Jan 04, 2024 | 60.71 | 61.14 | 60.30 | 60.73 | 2,695,616 | -0.02(-0.03%) |
Jan 03, 2024 | 60.55 | 60.77 | 60.14 | 60.74 | 2,880,254 | +0.27(+0.44%) |