Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 68.72 | 68.92 | 68.33 | 68.49 | 6,533,626 | -0.13(-0.19%) |
Mar 27, 2024 | 68.26 | 68.66 | 67.90 | 68.62 | 4,070,320 | +0.68(+1.00%) |
Mar 26, 2024 | 67.37 | 68.12 | 67.37 | 67.94 | 5,308,830 | +0.65(+0.97%) |
Mar 25, 2024 | 67.65 | 67.85 | 67.28 | 67.29 | 3,321,795 | -0.33(-0.49%) |
Mar 22, 2024 | 67.21 | 67.86 | 66.91 | 67.62 | 4,463,371 | +0.06(+0.09%) |
Mar 21, 2024 | 67.43 | 67.84 | 67.31 | 67.56 | 4,165,681 | +0.12(+0.18%) |
Mar 20, 2024 | 67.72 | 67.83 | 67.03 | 67.44 | 3,882,501 | -0.35(-0.52%) |
Mar 19, 2024 | 67.44 | 67.84 | 67.03 | 67.79 | 5,417,158 | +0.55(+0.82%) |
Mar 18, 2024 | 66.19 | 67.42 | 66.16 | 67.24 | 5,833,684 | +1.01(+1.52%) |
Mar 15, 2024 | 66.06 | 66.91 | 65.87 | 66.23 | 8,850,951 | -0.63(-0.94%) |
Mar 14, 2024 | 65.94 | 66.91 | 65.52 | 66.86 | 7,327,706 | +0.82(+1.24%) |
Mar 13, 2024 | 67.60 | 67.60 | 65.98 | 66.04 | 9,235,676 | -1.45(-2.15%) |
Mar 12, 2024 | 66.05 | 67.68 | 66.04 | 67.49 | 6,462,541 | +1.37(+2.07%) |
Mar 11, 2024 | 67.53 | 67.69 | 66.03 | 66.12 | 7,995,494 | -1.54(-2.28%) |
Mar 08, 2024 | 67.78 | 68.06 | 67.33 | 67.66 | 6,257,829 | -0.16(-0.24%) |
Mar 07, 2024 | 67.70 | 68.00 | 67.42 | 67.82 | 5,282,954 | +0.40(+0.59%) |
Mar 06, 2024 | 67.10 | 67.44 | 66.84 | 67.42 | 6,400,924 | +0.40(+0.60%) |
Mar 05, 2024 | 67.60 | 67.67 | 66.77 | 67.02 | 7,209,426 | -0.41(-0.61%) |
Mar 04, 2024 | 67.11 | 67.45 | 66.80 | 67.43 | 7,853,463 | +0.30(+0.45%) |
Mar 01, 2024 | 66.35 | 67.40 | 66.30 | 67.13 | 5,664,206 | +0.92(+1.39%) |
Feb 29, 2024 | 66.83 | 66.83 | 66.00 | 66.21 | 9,710,702 | -0.78(-1.16%) |
Feb 28, 2024 | 66.46 | 67.00 | 66.30 | 66.99 | 4,742,456 | +0.56(+0.84%) |
Feb 27, 2024 | 66.26 | 66.71 | 66.15 | 66.43 | 4,021,166 | -0.24(-0.36%) |
Feb 26, 2024 | 67.07 | 67.32 | 66.64 | 66.67 | 4,368,886 | -0.33(-0.49%) |
Feb 23, 2024 | 66.89 | 67.32 | 66.65 | 67.00 | 4,599,933 | +0.26(+0.39%) |
Feb 22, 2024 | 65.76 | 66.91 | 65.75 | 66.74 | 4,872,337 | +0.99(+1.51%) |
Feb 21, 2024 | 66.15 | 66.35 | 65.33 | 65.75 | 6,759,827 | -0.47(-0.71%) |
Feb 20, 2024 | 65.86 | 66.66 | 65.79 | 66.22 | 7,580,310 | +0.40(+0.61%) |
Feb 16, 2024 | 66.35 | 66.86 | 65.76 | 65.82 | 7,300,470 | -0.27(-0.41%) |
Feb 15, 2024 | 66.12 | 66.23 | 65.48 | 66.09 | 5,718,538 | +0.14(+0.21%) |
Feb 14, 2024 | 65.29 | 66.00 | 65.00 | 65.95 | 5,498,096 | +0.98(+1.51%) |
Feb 13, 2024 | 64.81 | 65.41 | 64.55 | 64.97 | 6,911,522 | -0.02(-0.03%) |
Feb 12, 2024 | 65.39 | 65.39 | 64.56 | 64.99 | 4,659,248 | -0.51(-0.78%) |
Feb 09, 2024 | 65.06 | 65.61 | 64.85 | 65.50 | 7,170,264 | +0.48(+0.74%) |
Feb 08, 2024 | 65.05 | 65.14 | 64.39 | 65.02 | 6,823,652 | -0.21(-0.32%) |
Feb 07, 2024 | 64.85 | 65.43 | 64.78 | 65.23 | 6,807,855 | +0.44(+0.68%) |
Feb 06, 2024 | 64.68 | 64.83 | 64.08 | 64.79 | 5,522,117 | +0.33(+0.51%) |
Feb 05, 2024 | 64.43 | 65.00 | 64.14 | 64.46 | 7,197,518 | +0.09(+0.14%) |
Feb 02, 2024 | 65.00 | 65.00 | 64.11 | 64.37 | 10,866,047 | -0.45(-0.69%) |
Feb 01, 2024 | 64.47 | 64.91 | 63.39 | 64.82 | 10,526,710 | +1.56(+2.47%) |
Jan 31, 2024 | 64.00 | 64.49 | 62.63 | 63.26 | 13,910,103 | +1.84(+3.00%) |
Jan 30, 2024 | 61.32 | 61.47 | 61.09 | 61.42 | 7,254,284 | +0.11(+0.18%) |
Jan 29, 2024 | 60.91 | 61.34 | 60.78 | 61.31 | 5,560,118 | +0.18(+0.29%) |
Jan 26, 2024 | 61.08 | 61.31 | 60.72 | 61.13 | 5,748,426 | +0.30(+0.49%) |
Jan 25, 2024 | 60.27 | 60.86 | 59.97 | 60.83 | 6,908,071 | +0.91(+1.52%) |
Jan 24, 2024 | 60.51 | 60.81 | 59.85 | 59.92 | 11,290,472 | -0.70(-1.15%) |
Jan 23, 2024 | 60.80 | 60.95 | 60.14 | 60.62 | 5,133,123 | -0.12(-0.20%) |
Jan 22, 2024 | 61.30 | 61.40 | 60.55 | 60.74 | 6,387,809 | -0.20(-0.33%) |
Jan 19, 2024 | 61.08 | 61.16 | 60.60 | 60.94 | 6,584,086 | -0.11(-0.18%) |
Jan 18, 2024 | 60.94 | 61.46 | 60.35 | 61.05 | 8,756,230 | +0.09(+0.15%) |
Jan 17, 2024 | 60.04 | 61.01 | 60.01 | 60.96 | 9,440,278 | +0.71(+1.18%) |
Jan 16, 2024 | 59.81 | 60.48 | 59.61 | 60.25 | 5,780,041 | +0.31(+0.52%) |
Jan 12, 2024 | 59.94 | 60.63 | 59.85 | 59.94 | 6,388,878 | +0.33(+0.55%) |
Jan 11, 2024 | 59.61 | 59.95 | 59.39 | 59.61 | 4,995,903 | +0.10(+0.17%) |
Jan 10, 2024 | 59.34 | 59.63 | 59.08 | 59.51 | 4,853,597 | +0.28(+0.47%) |
Jan 09, 2024 | 58.20 | 59.40 | 58.09 | 59.23 | 8,180,710 | +0.81(+1.39%) |
Jan 08, 2024 | 58.40 | 58.57 | 57.77 | 58.42 | 4,699,271 | +0.26(+0.45%) |
Jan 05, 2024 | 57.99 | 58.48 | 57.79 | 58.16 | 6,020,534 | -0.01(-0.02%) |
Jan 04, 2024 | 57.66 | 58.52 | 57.58 | 58.17 | 6,083,176 | +0.57(+0.99%) |
Jan 03, 2024 | 57.90 | 58.14 | 57.33 | 57.60 | 6,593,968 | -0.24(-0.41%) |