Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 65.54 | 66.25 | 65.54 | 65.69 | 15,457 | +0.22(+0.34%) |
Mar 27, 2024 | 64.86 | 65.47 | 64.81 | 65.47 | 8,651 | +1.12(+1.74%) |
Mar 26, 2024 | 64.71 | 64.71 | 64.23 | 64.35 | 23,470 | +0.12(+0.19%) |
Mar 25, 2024 | 64.24 | 64.50 | 64.16 | 64.23 | 8,224 | -0.13(-0.20%) |
Mar 22, 2024 | 65.10 | 65.10 | 64.35 | 64.36 | 23,530 | -0.76(-1.17%) |
Mar 21, 2024 | 65.03 | 65.34 | 64.93 | 65.12 | 16,040 | +0.48(+0.74%) |
Mar 20, 2024 | 63.24 | 64.64 | 63.24 | 64.64 | 21,979 | +1.13(+1.78%) |
Mar 19, 2024 | 62.82 | 63.57 | 62.70 | 63.51 | 7,656 | +0.71(+1.13%) |
Mar 18, 2024 | 63.12 | 63.24 | 62.66 | 62.80 | 7,429 | +0.01(+0.02%) |
Mar 15, 2024 | 62.49 | 62.85 | 62.49 | 62.79 | 24,754 | +0.01(+0.02%) |
Mar 14, 2024 | 63.38 | 63.38 | 62.23 | 62.78 | 7,068 | -0.91(-1.43%) |
Mar 13, 2024 | 64.08 | 64.08 | 63.57 | 63.69 | 9,232 | +0.14(+0.22%) |
Mar 12, 2024 | 63.63 | 63.79 | 63.32 | 63.55 | 14,428 | +0.05(+0.08%) |
Mar 11, 2024 | 63.70 | 63.74 | 63.49 | 63.50 | 6,069 | -0.71(-1.11%) |
Mar 08, 2024 | 65.03 | 65.18 | 64.00 | 64.21 | 6,791 | -0.21(-0.33%) |
Mar 07, 2024 | 64.46 | 64.50 | 64.23 | 64.42 | 13,112 | +0.42(+0.66%) |
Mar 06, 2024 | 64.53 | 64.53 | 63.82 | 64.00 | 17,760 | +0.25(+0.39%) |
Mar 05, 2024 | 64.10 | 64.34 | 63.54 | 63.75 | 17,648 | -0.91(-1.41%) |
Mar 04, 2024 | 65.24 | 65.26 | 64.66 | 64.66 | 10,729 | -0.37(-0.57%) |
Mar 01, 2024 | 64.52 | 65.12 | 64.23 | 65.03 | 4,882 | +0.79(+1.23%) |
Feb 29, 2024 | 64.82 | 64.82 | 64.09 | 64.24 | 20,180 | +0.08(+0.12%) |
Feb 28, 2024 | 64.37 | 64.47 | 63.97 | 64.16 | 6,502 | -0.77(-1.19%) |
Feb 27, 2024 | 64.62 | 64.93 | 64.62 | 64.93 | 9,201 | +0.75(+1.17%) |
Feb 26, 2024 | 63.92 | 64.25 | 63.92 | 64.18 | 28,568 | +0.56(+0.88%) |
Feb 23, 2024 | 63.47 | 63.89 | 63.06 | 63.62 | 48,130 | +0.20(+0.32%) |
Feb 22, 2024 | 63.25 | 63.58 | 63.08 | 63.42 | 101,899 | +0.49(+0.78%) |
Feb 21, 2024 | 62.89 | 62.93 | 62.56 | 62.93 | 12,658 | -0.49(-0.77%) |
Feb 20, 2024 | 63.75 | 63.75 | 63.18 | 63.42 | 6,784 | -0.86(-1.34%) |
Feb 16, 2024 | 64.26 | 64.89 | 63.87 | 64.28 | 23,961 | -0.48(-0.74%) |
Feb 15, 2024 | 64.25 | 64.87 | 64.11 | 64.76 | 20,536 | +1.14(+1.79%) |
Feb 14, 2024 | 62.99 | 63.76 | 62.81 | 63.62 | 7,984 | +1.56(+2.51%) |
Feb 13, 2024 | 62.71 | 62.74 | 61.60 | 62.06 | 13,323 | -2.30(-3.57%) |
Feb 12, 2024 | 63.72 | 64.60 | 63.72 | 64.36 | 16,109 | +0.90(+1.42%) |
Feb 09, 2024 | 63.17 | 63.58 | 62.87 | 63.46 | 9,659 | +0.86(+1.37%) |
Feb 08, 2024 | 61.53 | 62.68 | 61.44 | 62.60 | 6,225 | +1.36(+2.22%) |
Feb 07, 2024 | 61.68 | 61.68 | 60.99 | 61.24 | 6,623 | -0.09(-0.15%) |
Feb 06, 2024 | 60.77 | 61.41 | 60.77 | 61.33 | 14,815 | +0.71(+1.17%) |
Feb 05, 2024 | 61.29 | 61.29 | 60.23 | 60.62 | 12,024 | -0.90(-1.46%) |
Feb 02, 2024 | 61.27 | 61.87 | 60.82 | 61.52 | 16,781 | -0.20(-0.32%) |
Feb 01, 2024 | 60.98 | 61.74 | 60.57 | 61.72 | 21,916 | +1.19(+1.97%) |
Jan 31, 2024 | 61.84 | 61.84 | 60.51 | 60.53 | 11,129 | -1.37(-2.21%) |
Jan 30, 2024 | 62.23 | 62.23 | 61.60 | 61.90 | 14,928 | -0.63(-1.01%) |
Jan 29, 2024 | 61.41 | 62.53 | 61.41 | 62.53 | 18,750 | +1.35(+2.21%) |
Jan 26, 2024 | 61.40 | 61.62 | 61.13 | 61.18 | 42,458 | -0.03(-0.05%) |
Jan 25, 2024 | 61.44 | 61.51 | 60.76 | 61.21 | 14,544 | +0.49(+0.81%) |
Jan 24, 2024 | 61.96 | 61.96 | 60.61 | 60.72 | 19,683 | -0.45(-0.74%) |
Jan 23, 2024 | 61.76 | 61.76 | 60.85 | 61.17 | 7,820 | -0.22(-0.36%) |
Jan 22, 2024 | 60.48 | 61.46 | 60.48 | 61.39 | 11,550 | +1.24(+2.06%) |
Jan 19, 2024 | 59.34 | 60.16 | 59.19 | 60.15 | 18,981 | +0.44(+0.74%) |
Jan 18, 2024 | 59.49 | 59.74 | 58.94 | 59.71 | 81,484 | +0.48(+0.81%) |
Jan 17, 2024 | 59.10 | 59.33 | 59.02 | 59.23 | 12,049 | -0.47(-0.79%) |
Jan 16, 2024 | 60.01 | 60.01 | 59.36 | 59.70 | 18,044 | -0.67(-1.11%) |
Jan 12, 2024 | 60.94 | 61.13 | 60.19 | 60.37 | 480,203 | -0.04(-0.07%) |
Jan 11, 2024 | 60.52 | 60.65 | 59.61 | 60.41 | 55,320 | -0.49(-0.80%) |
Jan 10, 2024 | 60.93 | 60.95 | 60.56 | 60.90 | 11,100 | +0.11(+0.18%) |
Jan 09, 2024 | 60.80 | 61.06 | 60.59 | 60.79 | 51,116 | -0.70(-1.14%) |
Jan 08, 2024 | 60.09 | 61.49 | 60.09 | 61.49 | 9,347 | +1.35(+2.24%) |
Jan 05, 2024 | 60.15 | 60.57 | 60.03 | 60.14 | 15,028 | -0.18(-0.30%) |
Jan 04, 2024 | 60.84 | 60.84 | 60.32 | 60.32 | 7,270 | -0.01(-0.02%) |
Jan 03, 2024 | 61.25 | 61.25 | 60.30 | 60.33 | 284,847 | -1.77(-2.85%) |