Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 66.56 | 67.19 | 66.56 | 66.89 | 51,131 | +0.43(+0.65%) |
Mar 15, 2024 | 66.15 | 66.53 | 66.00 | 66.46 | 65,845 | +0.07(+0.11%) |
Mar 14, 2024 | 66.69 | 66.70 | 66.16 | 66.39 | 764,448 | -0.24(-0.36%) |
Mar 13, 2024 | 66.53 | 66.80 | 66.53 | 66.63 | 49,766 | +0.27(+0.41%) |
Mar 12, 2024 | 66.31 | 66.50 | 66.17 | 66.36 | 78,634 | +0.13(+0.20%) |
Mar 11, 2024 | 65.81 | 66.32 | 65.81 | 66.23 | 83,741 | +0.52(+0.79%) |
Mar 08, 2024 | 65.36 | 65.88 | 65.20 | 65.71 | 159,864 | +0.21(+0.32%) |
Mar 07, 2024 | 65.32 | 65.53 | 65.27 | 65.50 | 48,730 | -129.96(-66.49%) |
Mar 06, 2024 | 194.75 | 196.05 | 194.75 | 195.46 | 40,175 | +1.10(+0.57%) |
Mar 05, 2024 | 194.99 | 195.86 | 194.12 | 194.36 | 39,383 | -0.72(-0.37%) |
Mar 04, 2024 | 194.40 | 195.29 | 194.07 | 195.08 | 37,154 | +0.23(+0.12%) |
Mar 01, 2024 | 195.44 | 195.44 | 194.18 | 194.85 | 33,401 | -0.87(-0.44%) |
Feb 29, 2024 | 195.90 | 196.30 | 194.84 | 195.72 | 16,097 | +0.23(+0.12%) |
Feb 28, 2024 | 195.58 | 195.63 | 194.75 | 195.49 | 20,847 | +0.02(+0.01%) |
Feb 27, 2024 | 195.53 | 195.84 | 195.01 | 195.47 | 27,287 | -0.35(-0.18%) |
Feb 26, 2024 | 196.81 | 196.86 | 195.64 | 195.82 | 22,197 | -1.31(-0.67%) |
Feb 23, 2024 | 196.05 | 197.68 | 196.05 | 197.13 | 20,219 | +0.88(+0.45%) |
Feb 22, 2024 | 195.27 | 196.46 | 194.25 | 196.25 | 23,330 | +0.26(+0.13%) |
Feb 21, 2024 | 195.57 | 196.03 | 195.15 | 195.99 | 15,739 | +1.13(+0.58%) |
Feb 20, 2024 | 193.79 | 195.88 | 193.79 | 194.86 | 36,694 | +1.61(+0.83%) |
Feb 16, 2024 | 192.91 | 193.97 | 192.33 | 193.25 | 27,428 | +0.08(+0.04%) |
Feb 15, 2024 | 192.55 | 193.53 | 192.53 | 193.17 | 29,663 | +1.08(+0.56%) |
Feb 14, 2024 | 192.43 | 192.43 | 191.05 | 192.09 | 28,449 | -0.60(-0.31%) |
Feb 13, 2024 | 194.03 | 194.85 | 191.55 | 192.69 | 36,773 | -1.44(-0.74%) |
Feb 12, 2024 | 192.87 | 194.28 | 192.26 | 194.13 | 27,119 | +1.29(+0.67%) |
Feb 09, 2024 | 193.95 | 193.95 | 192.44 | 192.84 | 39,234 | -1.63(-0.84%) |
Feb 08, 2024 | 194.43 | 195.03 | 193.58 | 194.47 | 49,322 | -0.83(-0.42%) |
Feb 07, 2024 | 195.71 | 196.11 | 195.14 | 195.30 | 20,181 | +0.08(+0.04%) |
Feb 06, 2024 | 194.75 | 195.65 | 194.57 | 195.22 | 20,854 | +0.50(+0.26%) |
Feb 05, 2024 | 195.86 | 195.86 | 194.72 | 194.72 | 53,423 | -1.64(-0.84%) |
Feb 02, 2024 | 197.21 | 197.21 | 195.71 | 196.36 | 27,140 | -1.03(-0.52%) |
Feb 01, 2024 | 194.17 | 197.48 | 193.24 | 197.39 | 44,251 | +4.00(+2.07%) |
Jan 31, 2024 | 194.40 | 195.04 | 193.17 | 193.39 | 64,074 | -0.99(-0.51%) |
Jan 30, 2024 | 193.17 | 194.53 | 192.69 | 194.38 | 38,073 | +1.16(+0.60%) |
Jan 29, 2024 | 192.50 | 193.26 | 192.23 | 193.22 | 35,131 | +0.94(+0.49%) |
Jan 26, 2024 | 191.81 | 192.54 | 191.81 | 192.28 | 24,855 | +0.72(+0.38%) |
Jan 25, 2024 | 190.13 | 191.56 | 189.84 | 191.56 | 58,776 | +1.62(+0.85%) |
Jan 24, 2024 | 192.20 | 192.20 | 189.94 | 189.94 | 23,346 | -2.44(-1.27%) |
Jan 23, 2024 | 190.67 | 192.72 | 190.67 | 192.38 | 47,406 | +2.46(+1.29%) |
Jan 22, 2024 | 190.40 | 190.73 | 189.63 | 189.92 | 38,226 | -0.86(-0.45%) |
Jan 19, 2024 | 191.92 | 191.92 | 190.32 | 190.79 | 64,011 | -0.97(-0.51%) |
Jan 18, 2024 | 191.69 | 191.88 | 190.45 | 191.76 | 41,625 | -0.55(-0.29%) |
Jan 17, 2024 | 191.80 | 193.22 | 191.80 | 192.31 | 35,966 | -0.39(-0.20%) |
Jan 16, 2024 | 193.66 | 193.66 | 191.98 | 192.70 | 40,666 | -1.02(-0.53%) |
Jan 12, 2024 | 193.53 | 194.17 | 193.22 | 193.72 | 23,412 | +0.27(+0.14%) |
Jan 11, 2024 | 193.32 | 193.60 | 192.40 | 193.45 | 39,141 | +0.13(+0.07%) |
Jan 10, 2024 | 194.12 | 194.57 | 192.83 | 193.31 | 17,113 | -0.80(-0.41%) |
Jan 09, 2024 | 193.21 | 194.11 | 192.72 | 194.11 | 59,168 | +0.17(+0.09%) |
Jan 08, 2024 | 193.07 | 194.09 | 192.84 | 193.94 | 30,081 | +0.98(+0.51%) |
Jan 05, 2024 | 193.36 | 194.09 | 192.07 | 192.96 | 24,253 | -0.70(-0.36%) |
Jan 04, 2024 | 193.66 | 194.93 | 193.55 | 193.66 | 38,220 | -0.38(-0.20%) |
Jan 03, 2024 | 195.06 | 195.61 | 193.90 | 194.04 | 78,583 | -0.78(-0.40%) |