Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 76.11 | 76.36 | 75.55 | 76.32 | 2,002,572 | +0.85(+1.13%) |
Mar 27, 2024 | 74.75 | 75.84 | 74.49 | 75.47 | 3,661,764 | +0.37(+0.49%) |
Mar 26, 2024 | 75.97 | 75.99 | 75.08 | 75.10 | 2,485,045 | -0.70(-0.92%) |
Mar 25, 2024 | 74.25 | 75.88 | 74.25 | 75.80 | 2,220,867 | +1.70(+2.29%) |
Mar 22, 2024 | 74.31 | 74.37 | 73.52 | 74.10 | 1,821,724 | -0.17(-0.23%) |
Mar 21, 2024 | 73.90 | 74.52 | 73.62 | 74.27 | 1,811,527 | +0.48(+0.65%) |
Mar 20, 2024 | 72.83 | 73.85 | 72.79 | 73.79 | 1,097,778 | +0.32(+0.44%) |
Mar 19, 2024 | 73.10 | 74.01 | 73.10 | 73.47 | 1,291,705 | +0.06(+0.08%) |
Mar 18, 2024 | 72.56 | 73.53 | 72.39 | 73.41 | 2,151,873 | +0.81(+1.12%) |
Mar 15, 2024 | 73.40 | 73.75 | 72.38 | 72.60 | 2,108,240 | -1.03(-1.40%) |
Mar 14, 2024 | 73.49 | 73.79 | 73.14 | 73.63 | 5,330,504 | +0.76(+1.04%) |
Mar 13, 2024 | 71.51 | 73.15 | 71.51 | 72.87 | 4,564,240 | +1.83(+2.58%) |
Mar 12, 2024 | 71.18 | 71.29 | 70.62 | 71.04 | 1,626,075 | -0.08(-0.11%) |
Mar 11, 2024 | 70.41 | 71.13 | 69.83 | 71.12 | 3,449,457 | +0.44(+0.63%) |
Mar 08, 2024 | 71.14 | 71.78 | 70.02 | 70.67 | 2,803,800 | -0.42(-0.60%) |
Mar 07, 2024 | 71.00 | 72.15 | 70.79 | 71.10 | 2,795,141 | +0.24(+0.33%) |
Mar 06, 2024 | 71.45 | 71.58 | 70.32 | 70.86 | 2,602,145 | +0.56(+0.80%) |
Mar 05, 2024 | 69.90 | 71.36 | 69.34 | 70.30 | 3,053,137 | +0.77(+1.11%) |
Mar 04, 2024 | 70.77 | 71.10 | 69.49 | 69.53 | 2,579,333 | -1.52(-2.14%) |
Mar 01, 2024 | 69.15 | 71.79 | 68.88 | 71.05 | 5,991,986 | +2.35(+3.42%) |
Feb 29, 2024 | 66.34 | 68.90 | 66.21 | 68.70 | 4,414,429 | +3.41(+5.22%) |
Feb 28, 2024 | 64.99 | 65.49 | 64.86 | 65.29 | 3,041,050 | +0.12(+0.18%) |
Feb 27, 2024 | 65.30 | 65.86 | 64.92 | 65.17 | 3,748,928 | +0.23(+0.35%) |
Feb 26, 2024 | 64.16 | 65.14 | 63.96 | 64.94 | 2,701,705 | +0.55(+0.86%) |
Feb 23, 2024 | 64.54 | 64.96 | 64.11 | 64.39 | 2,733,411 | -0.94(-1.43%) |
Feb 22, 2024 | 63.94 | 65.54 | 63.78 | 65.33 | 3,424,039 | +1.19(+1.86%) |
Feb 21, 2024 | 62.33 | 64.29 | 62.31 | 64.14 | 2,997,871 | +1.84(+2.96%) |
Feb 20, 2024 | 62.15 | 63.13 | 61.89 | 62.29 | 2,418,892 | +0.07(+0.11%) |
Feb 16, 2024 | 61.76 | 62.47 | 61.57 | 62.22 | 1,896,590 | +0.20(+0.32%) |
Feb 15, 2024 | 59.25 | 62.10 | 59.25 | 62.03 | 3,490,150 | +2.82(+4.76%) |
Feb 14, 2024 | 59.05 | 59.48 | 58.68 | 59.21 | 3,128,322 | +0.65(+1.11%) |
Feb 13, 2024 | 59.89 | 60.15 | 58.07 | 58.56 | 2,940,810 | -1.62(-2.69%) |
Feb 12, 2024 | 60.14 | 60.36 | 59.73 | 60.17 | 2,127,322 | +0.22(+0.36%) |
Feb 09, 2024 | 59.83 | 60.13 | 59.49 | 59.96 | 2,243,681 | +0.24(+0.40%) |
Feb 08, 2024 | 59.55 | 60.03 | 59.15 | 59.72 | 4,114,299 | +0.26(+0.43%) |
Feb 07, 2024 | 60.03 | 60.25 | 59.03 | 59.46 | 2,914,318 | -0.64(-1.07%) |
Feb 06, 2024 | 59.61 | 60.26 | 59.04 | 60.10 | 2,944,598 | +0.99(+1.67%) |
Feb 05, 2024 | 59.71 | 60.01 | 58.48 | 59.12 | 6,030,854 | -0.67(-1.12%) |
Feb 02, 2024 | 61.91 | 62.27 | 59.40 | 59.79 | 7,323,951 | -2.43(-3.91%) |
Feb 01, 2024 | 63.28 | 63.93 | 62.12 | 62.22 | 2,185,687 | -0.86(-1.36%) |
Jan 31, 2024 | 64.02 | 64.19 | 62.93 | 63.08 | 1,906,877 | -1.02(-1.58%) |
Jan 30, 2024 | 62.58 | 64.11 | 62.57 | 64.10 | 4,359,302 | +1.15(+1.83%) |
Jan 29, 2024 | 63.28 | 63.76 | 62.59 | 62.94 | 3,280,924 | -0.47(-0.75%) |
Jan 26, 2024 | 63.54 | 64.03 | 62.61 | 63.42 | 2,903,122 | -0.10(-0.16%) |
Jan 25, 2024 | 62.45 | 63.52 | 62.45 | 63.51 | 2,303,597 | +1.33(+2.14%) |
Jan 24, 2024 | 62.43 | 62.67 | 61.68 | 62.18 | 2,140,402 | +0.37(+0.61%) |
Jan 23, 2024 | 61.40 | 62.49 | 61.28 | 61.81 | 1,764,296 | +0.31(+0.50%) |
Jan 22, 2024 | 62.00 | 62.04 | 61.07 | 61.50 | 5,106,876 | -0.58(-0.94%) |
Jan 19, 2024 | 61.70 | 62.15 | 61.40 | 62.09 | 2,009,810 | +0.38(+0.62%) |
Jan 18, 2024 | 62.16 | 62.21 | 61.33 | 61.70 | 3,646,064 | -0.34(-0.54%) |
Jan 17, 2024 | 61.89 | 62.13 | 61.16 | 62.04 | 2,865,116 | -0.60(-0.96%) |
Jan 16, 2024 | 64.34 | 64.99 | 62.56 | 62.64 | 2,853,609 | -1.64(-2.55%) |
Jan 12, 2024 | 65.30 | 65.64 | 64.19 | 64.27 | 4,657,200 | +0.17(+0.26%) |
Jan 11, 2024 | 64.46 | 64.52 | 63.57 | 64.11 | 2,902,994 | +0.45(+0.71%) |
Jan 10, 2024 | 64.25 | 64.77 | 63.56 | 63.65 | 3,122,695 | -0.54(-0.84%) |
Jan 09, 2024 | 64.84 | 64.84 | 63.70 | 64.19 | 3,408,269 | -0.35(-0.53%) |
Jan 08, 2024 | 64.78 | 65.01 | 63.94 | 64.54 | 2,974,712 | -1.58(-2.39%) |
Jan 05, 2024 | 66.08 | 66.63 | 65.80 | 66.12 | 1,433,825 | +0.44(+0.68%) |
Jan 04, 2024 | 66.83 | 67.16 | 65.43 | 65.67 | 4,702,615 | -0.90(-1.35%) |
Jan 03, 2024 | 64.41 | 66.66 | 64.30 | 66.57 | 2,144,049 | +1.76(+2.72%) |