Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 63.68 | 64.04 | 63.68 | 63.71 | 4,171 | +0.15(+0.24%) |
Mar 27, 2024 | 63.42 | 63.64 | 63.32 | 63.56 | 2,415 | +0.31(+0.49%) |
Mar 26, 2024 | 63.55 | 63.55 | 63.25 | 63.25 | 1,867 | -0.29(-0.46%) |
Mar 25, 2024 | 63.70 | 63.70 | 63.54 | 63.54 | 666 | -0.32(-0.50%) |
Mar 22, 2024 | 63.66 | 63.86 | 63.66 | 63.86 | 468 | +0.07(+0.11%) |
Mar 21, 2024 | 63.67 | 63.92 | 63.67 | 63.79 | 272 | -0.68(-1.06%) |
Mar 20, 2024 | 64.13 | 64.47 | 64.13 | 64.47 | 331 | +0.74(+1.17%) |
Mar 19, 2024 | 63.71 | 63.79 | 63.67 | 63.73 | 1,366 | -0.14(-0.22%) |
Mar 18, 2024 | 64.21 | 64.21 | 63.87 | 63.87 | 921 | -0.75(-1.16%) |
Mar 15, 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 100 | -0.19(-0.30%) |
Mar 14, 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 90 | -0.21(-0.32%) |
Mar 13, 2024 | 65.29 | 65.29 | 65.02 | 65.02 | 217 | +0.02(+0.03%) |
Mar 12, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 179 | +0.63(+0.98%) |
Mar 11, 2024 | 64.35 | 64.53 | 64.01 | 64.37 | 25,023 | +0.15(+0.23%) |
Mar 08, 2024 | 64.69 | 64.71 | 64.22 | 64.22 | 2,826 | +0.08(+0.13%) |
Mar 07, 2024 | 63.98 | 64.14 | 63.98 | 64.14 | 1,009 | +1.10(+1.74%) |
Mar 06, 2024 | 63.10 | 63.38 | 63.04 | 63.04 | 872 | +0.53(+0.85%) |
Mar 05, 2024 | 62.59 | 62.72 | 62.51 | 62.51 | 560 | -0.30(-0.48%) |
Mar 04, 2024 | 63.04 | 63.04 | 62.81 | 62.81 | 382 | -0.09(-0.14%) |
Mar 01, 2024 | 62.79 | 63.18 | 62.56 | 62.90 | 2,088 | +0.31(+0.50%) |
Feb 29, 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 736 | -0.18(-0.28%) |
Feb 28, 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 728 | -0.10(-0.15%) |
Feb 27, 2024 | 62.89 | 63.12 | 62.86 | 62.86 | 1,558 | -0.26(-0.41%) |
Feb 26, 2024 | 63.49 | 63.52 | 63.00 | 63.12 | 2,316 | +0.02(+0.04%) |
Feb 23, 2024 | 63.31 | 63.31 | 63.03 | 63.10 | 1,529 | +0.15(+0.24%) |
Feb 22, 2024 | 62.86 | 62.95 | 62.86 | 62.95 | 973 | +0.43(+0.68%) |
Feb 21, 2024 | 62.33 | 62.52 | 62.33 | 62.52 | 1,269 | +0.43(+0.69%) |
Feb 20, 2024 | 62.20 | 62.24 | 62.09 | 62.09 | 862 | -0.03(-0.06%) |
Feb 16, 2024 | 62.30 | 62.30 | 62.12 | 62.12 | 773 | -0.18(-0.29%) |
Feb 15, 2024 | 62.40 | 62.42 | 62.31 | 62.31 | 481 | +0.48(+0.77%) |
Feb 14, 2024 | 61.59 | 61.90 | 61.53 | 61.83 | 1,575 | +1.20(+1.98%) |
Feb 13, 2024 | 60.95 | 60.95 | 60.63 | 60.63 | 2,217 | -1.37(-2.22%) |
Feb 12, 2024 | 62.25 | 62.26 | 61.82 | 62.00 | 833 | +0.28(+0.46%) |
Feb 09, 2024 | 61.71 | 61.72 | 61.42 | 61.72 | 966 | -0.16(-0.26%) |
Feb 08, 2024 | 62.04 | 62.04 | 61.83 | 61.88 | 651 | +0.11(+0.18%) |
Feb 07, 2024 | 62.20 | 62.30 | 61.77 | 61.77 | 4,080 | -0.57(-0.91%) |
Feb 06, 2024 | 62.52 | 62.52 | 62.34 | 62.34 | 241 | -0.06(-0.09%) |
Feb 05, 2024 | 62.34 | 62.40 | 62.34 | 62.40 | 540 | -0.26(-0.41%) |
Feb 02, 2024 | 62.39 | 62.66 | 62.39 | 62.66 | 629 | -0.50(-0.79%) |
Feb 01, 2024 | 63.22 | 63.22 | 63.16 | 63.16 | 378 | +0.71(+1.13%) |
Jan 31, 2024 | 63.02 | 63.02 | 62.42 | 62.45 | 2,107 | -0.59(-0.94%) |
Jan 30, 2024 | 62.95 | 63.04 | 62.95 | 63.04 | 396 | +0.01(+0.01%) |
Jan 29, 2024 | 62.73 | 63.04 | 62.73 | 63.04 | 235 | +0.51(+0.81%) |
Jan 26, 2024 | 62.50 | 62.53 | 62.50 | 62.53 | 1,165 | +1.00(+1.62%) |
Jan 25, 2024 | 61.60 | 61.63 | 61.35 | 61.53 | 14,177 | -0.11(-0.17%) |
Jan 24, 2024 | 61.81 | 61.87 | 61.64 | 61.64 | 2,444 | +0.62(+1.01%) |
Jan 23, 2024 | 61.21 | 61.21 | 61.02 | 61.02 | 233 | -0.77(-1.25%) |
Jan 22, 2024 | 61.85 | 61.87 | 61.79 | 61.79 | 936 | +0.34(+0.56%) |
Jan 19, 2024 | 61.01 | 61.45 | 61.01 | 61.45 | 20,759 | -0.08(-0.13%) |
Jan 18, 2024 | 61.50 | 61.53 | 61.50 | 61.53 | 851 | +0.18(+0.29%) |
Jan 17, 2024 | 61.30 | 61.49 | 61.30 | 61.35 | 3,143 | -0.92(-1.48%) |
Jan 16, 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 626 | -1.20(-1.89%) |
Jan 12, 2024 | 63.47 | 63.64 | 63.47 | 63.47 | 869 | -0.09(-0.14%) |
Jan 11, 2024 | 63.18 | 63.56 | 63.12 | 63.56 | 521 | -0.01(-0.01%) |
Jan 10, 2024 | 63.65 | 63.72 | 63.57 | 63.57 | 1,094 | +0.11(+0.17%) |
Jan 09, 2024 | 63.60 | 63.61 | 63.46 | 63.46 | 428 | -0.77(-1.20%) |
Jan 08, 2024 | 64.12 | 64.23 | 64.12 | 64.23 | 484 | +1.10(+1.74%) |
Jan 05, 2024 | 63.02 | 63.59 | 63.02 | 63.13 | 40,442 | -0.21(-0.33%) |
Jan 04, 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 100 | +0.27(+0.43%) |
Jan 03, 2024 | 63.12 | 63.29 | 63.07 | 63.07 | 1,951 | -1.13(-1.76%) |