Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 64.91 | 66.19 | 64.77 | 65.78 | 640,488 | +0.72(+1.11%) |
Mar 27, 2024 | 63.18 | 65.07 | 63.16 | 65.06 | 559,535 | +2.28(+3.63%) |
Mar 26, 2024 | 63.26 | 63.26 | 62.43 | 62.78 | 609,756 | -0.04(-0.06%) |
Mar 25, 2024 | 62.90 | 63.71 | 62.73 | 62.82 | 257,227 | -0.21(-0.33%) |
Mar 22, 2024 | 63.59 | 63.59 | 62.53 | 63.03 | 630,598 | -0.41(-0.65%) |
Mar 21, 2024 | 62.64 | 63.92 | 62.64 | 63.44 | 565,324 | +1.10(+1.76%) |
Mar 20, 2024 | 60.76 | 62.70 | 60.59 | 62.34 | 562,382 | +1.59(+2.62%) |
Mar 19, 2024 | 60.23 | 61.02 | 60.23 | 60.75 | 447,264 | +0.43(+0.71%) |
Mar 18, 2024 | 60.61 | 60.73 | 60.08 | 60.32 | 516,919 | -0.29(-0.48%) |
Mar 15, 2024 | 60.29 | 61.58 | 60.29 | 60.61 | 1,305,353 | +0.03(+0.05%) |
Mar 14, 2024 | 61.55 | 61.71 | 60.17 | 60.58 | 523,941 | -1.30(-2.10%) |
Mar 13, 2024 | 61.87 | 62.90 | 61.61 | 61.88 | 321,678 | -0.14(-0.22%) |
Mar 12, 2024 | 62.40 | 62.78 | 61.71 | 62.02 | 316,058 | -0.55(-0.87%) |
Mar 11, 2024 | 62.33 | 62.95 | 62.24 | 62.56 | 333,152 | +0.06(+0.10%) |
Mar 08, 2024 | 63.70 | 63.76 | 62.48 | 62.50 | 489,428 | -0.75(-1.19%) |
Mar 07, 2024 | 63.54 | 63.79 | 62.86 | 63.26 | 359,318 | +0.33(+0.52%) |
Mar 06, 2024 | 64.23 | 64.23 | 62.03 | 62.93 | 666,653 | -1.50(-2.32%) |
Mar 05, 2024 | 61.53 | 64.57 | 61.53 | 64.43 | 591,464 | +2.58(+4.17%) |
Mar 04, 2024 | 61.72 | 62.39 | 61.29 | 61.85 | 451,112 | +0.55(+0.89%) |
Mar 01, 2024 | 61.34 | 61.95 | 60.36 | 61.31 | 556,701 | -0.55(-0.88%) |
Feb 29, 2024 | 62.11 | 62.59 | 61.30 | 61.85 | 467,312 | +0.75(+1.23%) |
Feb 28, 2024 | 61.72 | 62.01 | 61.08 | 61.10 | 395,152 | -1.16(-1.86%) |
Feb 27, 2024 | 61.81 | 62.36 | 61.63 | 62.26 | 554,594 | +0.83(+1.36%) |
Feb 26, 2024 | 61.93 | 62.55 | 61.25 | 61.42 | 631,491 | -1.02(-1.63%) |
Feb 23, 2024 | 62.44 | 62.83 | 61.90 | 62.44 | 305,336 | -0.01(-0.02%) |
Feb 22, 2024 | 62.66 | 62.99 | 61.79 | 62.45 | 359,138 | -0.21(-0.33%) |
Feb 21, 2024 | 62.06 | 62.69 | 61.43 | 62.66 | 516,393 | +0.48(+0.76%) |
Feb 20, 2024 | 62.07 | 62.98 | 62.07 | 62.19 | 387,332 | -0.68(-1.09%) |
Feb 16, 2024 | 63.10 | 63.56 | 62.73 | 62.87 | 473,466 | -0.81(-1.28%) |
Feb 15, 2024 | 63.09 | 64.62 | 63.09 | 63.68 | 623,271 | +0.93(+1.48%) |
Feb 14, 2024 | 62.26 | 62.80 | 61.48 | 62.75 | 541,273 | +1.25(+2.03%) |
Feb 13, 2024 | 61.93 | 62.06 | 60.42 | 61.50 | 1,109,069 | -2.06(-3.24%) |
Feb 12, 2024 | 62.80 | 64.45 | 62.45 | 63.56 | 606,876 | +0.84(+1.34%) |
Feb 09, 2024 | 61.56 | 62.76 | 60.88 | 62.72 | 546,738 | +1.14(+1.85%) |
Feb 08, 2024 | 61.05 | 61.86 | 60.89 | 61.58 | 584,908 | +0.18(+0.29%) |
Feb 07, 2024 | 62.22 | 62.22 | 60.57 | 61.40 | 849,200 | -0.49(-0.78%) |
Feb 06, 2024 | 61.47 | 61.99 | 60.73 | 61.89 | 740,112 | +0.45(+0.73%) |
Feb 05, 2024 | 61.53 | 61.73 | 60.88 | 61.44 | 721,346 | -0.72(-1.16%) |
Feb 02, 2024 | 61.07 | 62.39 | 61.00 | 62.17 | 794,887 | -0.01(-0.02%) |
Feb 01, 2024 | 63.53 | 63.77 | 60.33 | 62.18 | 894,239 | -1.16(-1.83%) |
Jan 31, 2024 | 64.39 | 65.25 | 63.22 | 63.34 | 957,223 | -2.68(-4.05%) |
Jan 30, 2024 | 66.10 | 66.48 | 65.77 | 66.01 | 550,511 | -0.39(-0.58%) |
Jan 29, 2024 | 65.24 | 66.43 | 64.74 | 66.40 | 565,202 | +1.24(+1.90%) |
Jan 26, 2024 | 64.93 | 65.73 | 64.91 | 65.16 | 599,449 | +0.36(+0.55%) |
Jan 25, 2024 | 64.74 | 65.24 | 63.58 | 64.80 | 972,047 | +0.46(+0.71%) |
Jan 24, 2024 | 62.67 | 65.62 | 62.27 | 64.35 | 1,563,745 | -0.53(-0.81%) |
Jan 23, 2024 | 66.41 | 66.63 | 64.86 | 64.87 | 856,851 | -1.45(-2.18%) |
Jan 22, 2024 | 65.96 | 66.63 | 65.54 | 66.32 | 631,744 | +0.73(+1.12%) |
Jan 19, 2024 | 64.34 | 65.63 | 63.92 | 65.59 | 706,589 | +1.50(+2.33%) |
Jan 18, 2024 | 63.80 | 64.32 | 63.25 | 64.09 | 526,025 | +0.78(+1.24%) |
Jan 17, 2024 | 62.99 | 63.71 | 62.35 | 63.31 | 852,865 | +0.18(+0.28%) |
Jan 16, 2024 | 63.31 | 63.74 | 62.82 | 63.13 | 586,907 | -1.00(-1.56%) |
Jan 12, 2024 | 65.30 | 65.33 | 63.64 | 64.13 | 422,398 | -0.68(-1.06%) |
Jan 11, 2024 | 64.28 | 64.83 | 63.19 | 64.81 | 612,510 | -0.31(-0.47%) |
Jan 10, 2024 | 64.49 | 65.15 | 64.29 | 65.12 | 437,947 | +0.18(+0.27%) |
Jan 09, 2024 | 65.06 | 65.28 | 64.75 | 64.94 | 339,650 | -0.88(-1.34%) |
Jan 08, 2024 | 65.23 | 65.86 | 64.93 | 65.82 | 446,760 | +0.34(+0.51%) |
Jan 05, 2024 | 64.97 | 66.28 | 64.74 | 65.49 | 901,868 | +0.16(+0.24%) |
Jan 04, 2024 | 65.32 | 66.19 | 65.22 | 65.33 | 559,477 | +0.01(+0.02%) |
Jan 03, 2024 | 66.40 | 66.98 | 65.02 | 65.32 | 786,376 | -2.41(-3.56%) |