Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 65.89 | 66.53 | 66.52 | 66.56 | 2,736,094 | +1.37(+2.09%) |
Mar 27, 2024 | 64.59 | 65.31 | 64.30 | 65.19 | 2,316,039 | +0.29(+0.45%) |
Mar 26, 2024 | 66.19 | 67.00 | 64.83 | 64.90 | 4,266,957 | -3.43(-5.02%) |
Mar 25, 2024 | 68.07 | 69.18 | 68.07 | 68.33 | 838,920 | +0.69(+1.02%) |
Mar 22, 2024 | 68.38 | 68.78 | 67.39 | 67.65 | 795,174 | -0.79(-1.15%) |
Mar 21, 2024 | 67.61 | 68.66 | 67.30 | 68.43 | 1,288,344 | +0.96(+1.42%) |
Mar 20, 2024 | 66.87 | 68.00 | 66.54 | 67.48 | 1,011,201 | +0.38(+0.56%) |
Mar 19, 2024 | 66.08 | 67.62 | 66.08 | 67.10 | 1,113,669 | +0.81(+1.22%) |
Mar 18, 2024 | 66.70 | 66.74 | 65.58 | 66.29 | 1,155,048 | -0.06(-0.09%) |
Mar 15, 2024 | 66.06 | 66.97 | 65.77 | 66.35 | 2,863,435 | +0.17(+0.26%) |
Mar 14, 2024 | 66.41 | 66.64 | 65.62 | 66.18 | 985,596 | +0.13(+0.20%) |
Mar 13, 2024 | 65.40 | 66.11 | 65.13 | 66.05 | 1,357,819 | +1.34(+2.06%) |
Mar 12, 2024 | 64.54 | 64.74 | 63.90 | 64.71 | 752,923 | +0.19(+0.29%) |
Mar 11, 2024 | 63.49 | 64.64 | 63.23 | 64.53 | 952,014 | +0.26(+0.40%) |
Mar 08, 2024 | 64.14 | 65.29 | 64.06 | 64.27 | 1,066,106 | +0.06(+0.09%) |
Mar 07, 2024 | 63.63 | 65.14 | 63.09 | 64.21 | 1,422,774 | +0.81(+1.27%) |
Mar 06, 2024 | 63.84 | 64.55 | 62.85 | 63.40 | 1,174,014 | +0.74(+1.18%) |
Mar 05, 2024 | 62.42 | 63.71 | 62.04 | 62.66 | 1,123,393 | +0.05(+0.08%) |
Mar 04, 2024 | 64.79 | 64.79 | 62.54 | 62.61 | 1,024,288 | -1.62(-2.53%) |
Mar 01, 2024 | 63.80 | 64.76 | 63.59 | 64.24 | 1,207,600 | +1.29(+2.04%) |
Feb 29, 2024 | 63.02 | 63.30 | 62.18 | 62.95 | 1,317,743 | +0.45(+0.72%) |
Feb 28, 2024 | 61.80 | 62.73 | 61.49 | 62.50 | 1,306,402 | +0.50(+0.80%) |
Feb 27, 2024 | 61.60 | 62.21 | 61.13 | 62.00 | 1,580,633 | +0.95(+1.55%) |
Feb 26, 2024 | 60.27 | 61.19 | 59.65 | 61.06 | 1,058,237 | +0.53(+0.87%) |
Feb 23, 2024 | 59.82 | 60.66 | 58.98 | 60.53 | 952,937 | +0.03(+0.05%) |
Feb 22, 2024 | 59.13 | 61.52 | 59.13 | 60.50 | 1,961,191 | +0.34(+0.56%) |
Feb 21, 2024 | 59.01 | 61.45 | 58.74 | 60.16 | 3,127,430 | +1.80(+3.08%) |
Feb 20, 2024 | 58.73 | 59.23 | 57.92 | 58.36 | 2,956,785 | -0.59(-0.99%) |
Feb 16, 2024 | 58.76 | 59.93 | 58.16 | 58.95 | 1,558,884 | +0.35(+0.59%) |
Feb 15, 2024 | 56.09 | 59.32 | 56.09 | 58.60 | 1,617,559 | +2.68(+4.80%) |
Feb 14, 2024 | 56.28 | 57.61 | 55.59 | 55.92 | 1,576,468 | +0.19(+0.34%) |
Feb 13, 2024 | 55.46 | 56.37 | 54.98 | 55.73 | 1,964,238 | -0.51(-0.90%) |
Feb 12, 2024 | 54.57 | 56.68 | 54.57 | 56.23 | 1,408,274 | +1.94(+3.57%) |
Feb 09, 2024 | 55.01 | 55.63 | 54.08 | 54.30 | 1,014,747 | -0.77(-1.39%) |
Feb 08, 2024 | 53.90 | 55.14 | 53.90 | 55.06 | 1,107,191 | +1.09(+2.03%) |
Feb 07, 2024 | 53.54 | 54.09 | 53.13 | 53.97 | 611,978 | +0.58(+1.08%) |
Feb 06, 2024 | 52.76 | 54.07 | 52.66 | 53.39 | 829,551 | +0.85(+1.63%) |
Feb 05, 2024 | 52.40 | 53.17 | 51.59 | 52.54 | 989,951 | -0.35(-0.66%) |
Feb 02, 2024 | 53.38 | 53.57 | 52.52 | 52.89 | 922,410 | -0.83(-1.55%) |
Feb 01, 2024 | 54.96 | 55.35 | 52.75 | 53.72 | 1,372,269 | -0.81(-1.49%) |
Jan 31, 2024 | 56.29 | 56.29 | 54.51 | 54.54 | 941,235 | -1.82(-3.23%) |
Jan 30, 2024 | 54.45 | 56.46 | 54.45 | 56.35 | 1,178,873 | +1.13(+2.05%) |
Jan 29, 2024 | 54.81 | 55.27 | 53.97 | 55.22 | 867,722 | +0.18(+0.32%) |
Jan 26, 2024 | 55.08 | 55.53 | 54.22 | 55.04 | 728,738 | +0.04(+0.07%) |
Jan 25, 2024 | 54.47 | 55.09 | 53.42 | 55.00 | 1,101,412 | +1.21(+2.25%) |
Jan 24, 2024 | 53.83 | 54.33 | 53.32 | 53.79 | 866,102 | +0.66(+1.23%) |
Jan 23, 2024 | 53.32 | 54.15 | 52.71 | 53.13 | 1,120,234 | -0.40(-0.74%) |
Jan 22, 2024 | 53.08 | 54.05 | 52.43 | 53.53 | 1,217,700 | +0.39(+0.73%) |
Jan 19, 2024 | 53.10 | 53.20 | 52.13 | 53.14 | 1,157,343 | -0.05(-0.09%) |
Jan 18, 2024 | 52.71 | 53.32 | 52.10 | 53.19 | 883,840 | +0.49(+0.92%) |
Jan 17, 2024 | 52.42 | 53.00 | 51.97 | 52.71 | 1,044,447 | -0.51(-0.95%) |
Jan 16, 2024 | 54.66 | 54.85 | 53.05 | 53.21 | 1,327,564 | -1.77(-3.22%) |
Jan 12, 2024 | 55.93 | 56.17 | 54.64 | 54.98 | 912,806 | +0.68(+1.24%) |
Jan 11, 2024 | 54.57 | 55.00 | 53.69 | 54.31 | 898,520 | -0.12(-0.22%) |
Jan 10, 2024 | 54.25 | 54.48 | 53.47 | 54.43 | 1,166,437 | +0.21(+0.38%) |
Jan 09, 2024 | 55.34 | 55.55 | 53.56 | 54.22 | 1,122,655 | -1.05(-1.91%) |
Jan 08, 2024 | 53.73 | 55.27 | 52.46 | 55.27 | 1,292,373 | -0.38(-0.68%) |
Jan 05, 2024 | 55.53 | 55.88 | 54.67 | 55.65 | 917,987 | +0.57(+1.03%) |
Jan 04, 2024 | 58.57 | 58.59 | 54.97 | 55.08 | 1,268,482 | -2.49(-4.33%) |
Jan 03, 2024 | 56.84 | 58.22 | 56.39 | 57.58 | 1,111,476 | +0.57(+0.99%) |