Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 69.29 | 69.90 | 68.77 | 70.19 | 358,922 | +1.71(+2.50%) |
Mar 26, 2024 | 68.44 | 69.11 | 67.52 | 68.48 | 218,582 | +0.30(+0.44%) |
Mar 25, 2024 | 69.00 | 70.25 | 68.12 | 68.18 | 283,265 | +0.22(+0.32%) |
Mar 22, 2024 | 68.01 | 68.73 | 67.76 | 67.96 | 204,459 | -0.45(-0.66%) |
Mar 21, 2024 | 68.59 | 68.81 | 67.77 | 68.41 | 240,170 | +0.63(+0.93%) |
Mar 20, 2024 | 68.55 | 68.65 | 67.24 | 67.78 | 315,269 | -0.77(-1.12%) |
Mar 19, 2024 | 66.15 | 68.71 | 66.00 | 68.55 | 423,554 | +2.76(+4.20%) |
Mar 18, 2024 | 66.13 | 66.95 | 65.26 | 65.79 | 395,417 | -0.25(-0.38%) |
Mar 15, 2024 | 64.58 | 66.19 | 64.58 | 66.04 | 702,433 | +1.27(+1.96%) |
Mar 14, 2024 | 65.08 | 65.53 | 63.58 | 64.77 | 371,021 | -0.90(-1.37%) |
Mar 13, 2024 | 64.42 | 66.56 | 64.42 | 65.67 | 298,481 | +1.17(+1.81%) |
Mar 12, 2024 | 67.16 | 67.47 | 64.37 | 64.50 | 618,813 | -2.59(-3.86%) |
Mar 11, 2024 | 67.33 | 67.38 | 66.15 | 67.09 | 347,584 | -0.84(-1.24%) |
Mar 08, 2024 | 69.25 | 69.68 | 67.17 | 67.93 | 415,423 | -0.49(-0.72%) |
Mar 07, 2024 | 66.17 | 68.59 | 66.17 | 68.42 | 416,807 | +3.16(+4.84%) |
Mar 06, 2024 | 64.39 | 65.37 | 63.62 | 65.26 | 389,860 | +1.61(+2.53%) |
Mar 05, 2024 | 64.83 | 65.61 | 62.99 | 63.65 | 461,906 | -1.42(-2.18%) |
Mar 04, 2024 | 65.94 | 66.71 | 64.87 | 65.07 | 388,311 | -0.86(-1.30%) |
Mar 01, 2024 | 65.10 | 66.89 | 64.93 | 65.93 | 419,481 | +1.28(+1.98%) |
Feb 29, 2024 | 65.57 | 66.10 | 64.16 | 64.65 | 445,020 | -0.32(-0.49%) |
Feb 28, 2024 | 64.23 | 66.12 | 64.19 | 64.97 | 357,208 | -0.04(-0.06%) |
Feb 27, 2024 | 64.81 | 65.52 | 64.23 | 65.01 | 271,538 | +0.85(+1.32%) |
Feb 26, 2024 | 64.01 | 64.41 | 63.41 | 64.16 | 483,978 | -0.30(-0.47%) |
Feb 23, 2024 | 64.80 | 65.20 | 64.06 | 64.46 | 300,288 | -0.48(-0.74%) |
Feb 22, 2024 | 64.66 | 65.59 | 64.63 | 64.94 | 392,016 | +0.28(+0.43%) |
Feb 21, 2024 | 64.64 | 65.22 | 64.23 | 64.66 | 325,078 | -0.02(-0.03%) |
Feb 20, 2024 | 64.61 | 65.34 | 64.25 | 64.68 | 283,076 | -1.14(-1.73%) |
Feb 16, 2024 | 66.13 | 67.50 | 65.80 | 65.82 | 438,059 | -0.41(-0.62%) |
Feb 15, 2024 | 64.08 | 66.79 | 64.08 | 66.23 | 424,630 | +2.43(+3.81%) |
Feb 14, 2024 | 62.05 | 64.10 | 61.31 | 63.80 | 508,706 | +2.37(+3.86%) |
Feb 13, 2024 | 61.49 | 63.18 | 60.65 | 61.43 | 503,607 | -2.19(-3.44%) |
Feb 12, 2024 | 63.51 | 64.60 | 63.38 | 63.62 | 435,427 | +0.26(+0.41%) |
Feb 09, 2024 | 62.70 | 63.99 | 62.65 | 63.36 | 303,871 | +0.56(+0.89%) |
Feb 08, 2024 | 62.84 | 63.47 | 62.65 | 62.80 | 397,293 | -0.30(-0.48%) |
Feb 07, 2024 | 60.98 | 63.35 | 60.52 | 63.10 | 483,554 | +1.98(+3.24%) |
Feb 06, 2024 | 59.06 | 61.26 | 58.87 | 61.12 | 381,336 | +2.06(+3.49%) |
Feb 05, 2024 | 60.01 | 61.20 | 58.97 | 59.06 | 689,841 | -1.92(-3.15%) |
Feb 02, 2024 | 60.16 | 62.54 | 60.02 | 60.98 | 537,514 | +0.22(+0.36%) |
Feb 01, 2024 | 61.91 | 62.40 | 59.43 | 60.76 | 642,778 | -0.83(-1.35%) |
Jan 31, 2024 | 63.62 | 64.27 | 61.33 | 61.59 | 791,882 | -1.71(-2.70%) |
Jan 30, 2024 | 64.25 | 65.24 | 62.30 | 63.30 | 589,861 | -1.68(-2.59%) |
Jan 29, 2024 | 63.21 | 65.03 | 62.25 | 64.98 | 575,733 | +1.77(+2.80%) |
Jan 26, 2024 | 62.74 | 64.15 | 62.13 | 63.21 | 775,975 | +1.56(+2.54%) |
Jan 25, 2024 | 65.18 | 65.18 | 59.69 | 61.65 | 1,891,555 | -4.17(-6.33%) |
Jan 24, 2024 | 67.94 | 67.94 | 64.87 | 65.81 | 478,544 | -1.33(-1.97%) |
Jan 23, 2024 | 68.19 | 68.60 | 66.60 | 67.14 | 468,737 | +0.09(+0.13%) |
Jan 22, 2024 | 66.28 | 68.00 | 66.28 | 67.05 | 409,105 | +0.88(+1.33%) |
Jan 19, 2024 | 65.94 | 66.87 | 65.04 | 66.17 | 373,915 | +0.47(+0.71%) |
Jan 18, 2024 | 64.29 | 65.71 | 63.58 | 65.70 | 429,944 | +2.03(+3.19%) |
Jan 17, 2024 | 63.89 | 65.15 | 62.75 | 63.67 | 557,107 | -1.82(-2.79%) |
Jan 16, 2024 | 66.55 | 67.16 | 64.41 | 65.49 | 536,699 | -1.86(-2.77%) |
Jan 12, 2024 | 67.84 | 68.65 | 66.47 | 67.36 | 265,977 | +0.48(+0.72%) |
Jan 11, 2024 | 65.84 | 67.28 | 65.27 | 66.88 | 492,763 | +0.46(+0.69%) |
Jan 10, 2024 | 63.80 | 66.78 | 63.80 | 66.42 | 464,891 | +2.54(+3.98%) |
Jan 09, 2024 | 65.47 | 66.33 | 63.67 | 63.88 | 637,032 | -2.69(-4.04%) |
Jan 08, 2024 | 66.58 | 66.65 | 64.94 | 66.57 | 473,886 | -0.06(-0.09%) |
Jan 05, 2024 | 67.10 | 68.26 | 66.31 | 66.63 | 339,613 | -1.07(-1.58%) |
Jan 04, 2024 | 68.04 | 68.86 | 66.69 | 67.70 | 502,418 | -0.06(-0.09%) |
Jan 03, 2024 | 68.51 | 69.01 | 67.40 | 67.76 | 327,340 | -1.39(-2.00%) |