Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 67.19 | 67.52 | 67.50 | 67.39 | 429,612 | +0.23(+0.34%) |
Mar 27, 2024 | 66.57 | 67.16 | 66.57 | 67.16 | 393,719 | +0.91(+1.37%) |
Mar 26, 2024 | 66.44 | 66.50 | 66.23 | 66.25 | 435,925 | -0.08(-0.12%) |
Mar 25, 2024 | 66.34 | 66.50 | 66.29 | 66.33 | 406,106 | -0.06(-0.09%) |
Mar 22, 2024 | 66.76 | 66.80 | 66.39 | 66.39 | 327,440 | -0.34(-0.51%) |
Mar 21, 2024 | 66.70 | 66.93 | 66.63 | 66.73 | 346,175 | +0.31(+0.47%) |
Mar 20, 2024 | 65.66 | 66.44 | 65.65 | 66.42 | 377,443 | +0.70(+1.07%) |
Mar 19, 2024 | 65.33 | 65.76 | 65.32 | 65.72 | 358,231 | +0.31(+0.47%) |
Mar 18, 2024 | 65.44 | 65.53 | 65.23 | 65.41 | 388,167 | +0.32(+0.49%) |
Mar 15, 2024 | 64.83 | 65.27 | 64.83 | 65.09 | 432,177 | -0.16(-0.24%) |
Mar 14, 2024 | 65.66 | 65.66 | 64.89 | 65.25 | 597,693 | -0.32(-0.49%) |
Mar 13, 2024 | 65.53 | 65.74 | 65.37 | 65.57 | 476,045 | +0.09(+0.14%) |
Mar 12, 2024 | 65.35 | 65.56 | 65.04 | 65.48 | 562,647 | +0.32(+0.49%) |
Mar 11, 2024 | 64.89 | 65.16 | 64.69 | 65.16 | 381,531 | +0.17(+0.26%) |
Mar 08, 2024 | 65.19 | 65.41 | 64.94 | 64.99 | 431,052 | -0.11(-0.17%) |
Mar 07, 2024 | 64.99 | 65.24 | 64.99 | 65.10 | 1,089,081 | +0.43(+0.66%) |
Mar 06, 2024 | 64.72 | 64.91 | 64.46 | 64.67 | 436,485 | +0.28(+0.43%) |
Mar 05, 2024 | 64.50 | 64.79 | 64.14 | 64.39 | 543,159 | -0.28(-0.43%) |
Mar 04, 2024 | 64.56 | 64.84 | 64.53 | 64.67 | 542,706 | +0.03(+0.05%) |
Mar 01, 2024 | 64.40 | 64.71 | 64.22 | 64.64 | 651,207 | +0.37(+0.57%) |
Feb 29, 2024 | 64.37 | 64.45 | 64.00 | 64.27 | 508,261 | +0.21(+0.33%) |
Feb 28, 2024 | 64.01 | 64.26 | 63.96 | 64.06 | 410,164 | -0.11(-0.17%) |
Feb 27, 2024 | 64.07 | 64.18 | 63.95 | 64.17 | 432,172 | +0.24(+0.37%) |
Feb 26, 2024 | 64.28 | 64.37 | 63.91 | 63.93 | 459,292 | -0.29(-0.45%) |
Feb 23, 2024 | 64.19 | 64.41 | 64.19 | 64.22 | 459,771 | +0.15(+0.23%) |
Feb 22, 2024 | 63.78 | 64.24 | 63.65 | 64.07 | 490,371 | +0.60(+0.94%) |
Feb 21, 2024 | 63.18 | 63.48 | 63.06 | 63.48 | 489,565 | +0.19(+0.30%) |
Feb 20, 2024 | 63.23 | 63.41 | 63.14 | 63.29 | 435,230 | -0.09(-0.14%) |
Feb 16, 2024 | 63.54 | 63.71 | 63.31 | 63.38 | 503,160 | -0.31(-0.48%) |
Feb 15, 2024 | 63.11 | 63.71 | 63.11 | 63.68 | 399,796 | +0.73(+1.15%) |
Feb 14, 2024 | 62.87 | 63.00 | 62.51 | 62.96 | 435,101 | +0.48(+0.76%) |
Feb 13, 2024 | 62.82 | 62.88 | 62.07 | 62.48 | 1,004,943 | -1.03(-1.61%) |
Feb 12, 2024 | 63.17 | 63.72 | 63.17 | 63.51 | 432,604 | +0.34(+0.54%) |
Feb 09, 2024 | 63.06 | 63.20 | 62.87 | 63.17 | 481,751 | +0.15(+0.24%) |
Feb 08, 2024 | 62.97 | 63.04 | 62.73 | 63.02 | 524,820 | +0.09(+0.14%) |
Feb 07, 2024 | 62.91 | 63.03 | 62.71 | 62.93 | 732,883 | +0.23(+0.37%) |
Feb 06, 2024 | 62.55 | 62.72 | 62.47 | 62.70 | 927,413 | +0.25(+0.40%) |
Feb 05, 2024 | 62.71 | 62.71 | 62.23 | 62.45 | 526,755 | -0.48(-0.76%) |
Feb 02, 2024 | 62.58 | 63.17 | 62.41 | 62.93 | 647,850 | +0.27(+0.43%) |
Feb 01, 2024 | 62.25 | 62.66 | 61.90 | 62.66 | 618,300 | +0.63(+1.01%) |
Jan 31, 2024 | 62.73 | 62.81 | 62.03 | 62.03 | 947,149 | -0.90(-1.42%) |
Jan 30, 2024 | 62.69 | 62.99 | 62.66 | 62.93 | 379,631 | +0.19(+0.30%) |
Jan 29, 2024 | 62.48 | 62.77 | 62.29 | 62.74 | 430,015 | +0.26(+0.41%) |
Jan 26, 2024 | 62.40 | 62.60 | 62.32 | 62.48 | 418,470 | -0.03(-0.05%) |
Jan 25, 2024 | 62.23 | 62.51 | 62.11 | 62.51 | 390,569 | +0.64(+1.03%) |
Jan 24, 2024 | 62.25 | 62.31 | 61.84 | 61.87 | 492,302 | -0.13(-0.21%) |
Jan 23, 2024 | 61.96 | 62.04 | 61.76 | 62.00 | 406,698 | +0.16(+0.26%) |
Jan 22, 2024 | 61.74 | 62.00 | 61.70 | 61.84 | 528,351 | +0.28(+0.45%) |
Jan 19, 2024 | 61.09 | 61.66 | 60.87 | 61.56 | 556,461 | +0.64(+1.05%) |
Jan 18, 2024 | 60.71 | 60.98 | 60.40 | 60.93 | 2,296,040 | +0.30(+0.49%) |
Jan 17, 2024 | 60.58 | 60.81 | 60.36 | 60.63 | 367,481 | -0.36(-0.59%) |
Jan 16, 2024 | 61.11 | 61.19 | 60.80 | 60.99 | 596,295 | -0.41(-0.66%) |
Jan 12, 2024 | 61.61 | 61.74 | 61.23 | 61.39 | 384,007 | -0.02(-0.03%) |
Jan 11, 2024 | 61.61 | 61.61 | 61.00 | 61.41 | 425,821 | -0.18(-0.29%) |
Jan 10, 2024 | 61.50 | 61.68 | 61.33 | 61.59 | 496,631 | +0.10(+0.16%) |
Jan 09, 2024 | 61.49 | 61.59 | 61.30 | 61.49 | 994,990 | -0.27(-0.44%) |
Jan 08, 2024 | 61.18 | 61.81 | 61.09 | 61.76 | 476,823 | +0.54(+0.88%) |
Jan 05, 2024 | 61.04 | 61.53 | 60.99 | 61.22 | 429,728 | +0.17(+0.28%) |
Jan 04, 2024 | 61.20 | 61.47 | 61.01 | 61.06 | 353,410 | -0.15(-0.24%) |
Jan 03, 2024 | 61.48 | 61.56 | 61.14 | 61.20 | 969,637 | -0.52(-0.84%) |