Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 60.43 | 60.58 | 60.57 | 60.56 | 1,415,270 | +0.39(+0.65%) |
Mar 27, 2024 | 59.39 | 60.20 | 59.27 | 60.17 | 1,092,517 | +1.26(+2.14%) |
Mar 26, 2024 | 59.29 | 59.29 | 58.89 | 58.91 | 897,035 | -0.19(-0.32%) |
Mar 25, 2024 | 59.63 | 59.74 | 59.04 | 59.10 | 729,691 | -0.24(-0.40%) |
Mar 22, 2024 | 60.86 | 60.86 | 59.23 | 59.34 | 954,954 | -1.39(-2.29%) |
Mar 21, 2024 | 60.43 | 60.89 | 60.33 | 60.73 | 1,105,932 | +0.47(+0.78%) |
Mar 20, 2024 | 58.84 | 60.42 | 58.74 | 60.26 | 1,198,712 | +1.02(+1.72%) |
Mar 19, 2024 | 59.54 | 59.82 | 59.05 | 59.24 | 765,717 | -0.14(-0.24%) |
Mar 18, 2024 | 59.26 | 59.67 | 59.12 | 59.38 | 739,262 | +0.30(+0.51%) |
Mar 15, 2024 | 58.52 | 59.50 | 58.52 | 59.08 | 2,277,478 | -0.18(-0.30%) |
Mar 14, 2024 | 60.31 | 60.34 | 58.81 | 59.26 | 1,083,762 | -1.36(-2.24%) |
Mar 13, 2024 | 60.75 | 61.30 | 60.52 | 60.62 | 891,155 | -0.09(-0.15%) |
Mar 12, 2024 | 61.00 | 61.18 | 60.50 | 60.71 | 1,611,830 | -0.57(-0.93%) |
Mar 11, 2024 | 60.95 | 61.42 | 60.76 | 61.28 | 1,566,378 | +0.08(+0.13%) |
Mar 08, 2024 | 61.54 | 61.54 | 60.62 | 61.20 | 1,163,500 | +0.44(+0.72%) |
Mar 07, 2024 | 60.84 | 61.16 | 60.36 | 60.77 | 1,012,854 | +0.05(+0.08%) |
Mar 06, 2024 | 61.41 | 61.55 | 60.49 | 60.72 | 1,196,059 | -0.55(-0.90%) |
Mar 05, 2024 | 62.09 | 62.35 | 61.07 | 61.27 | 1,073,520 | -0.95(-1.53%) |
Mar 04, 2024 | 61.17 | 62.25 | 60.87 | 62.22 | 1,201,290 | +1.14(+1.86%) |
Mar 01, 2024 | 61.28 | 61.54 | 60.49 | 61.08 | 1,200,133 | -0.20(-0.32%) |
Feb 29, 2024 | 60.52 | 61.63 | 60.44 | 61.28 | 2,992,723 | +0.97(+1.61%) |
Feb 28, 2024 | 59.36 | 60.34 | 59.36 | 60.31 | 884,758 | +0.44(+0.73%) |
Feb 27, 2024 | 59.85 | 60.44 | 59.70 | 59.88 | 1,196,577 | +0.30(+0.50%) |
Feb 26, 2024 | 59.91 | 60.14 | 59.41 | 59.58 | 850,307 | -0.49(-0.82%) |
Feb 23, 2024 | 60.25 | 60.45 | 60.06 | 60.07 | 669,272 | -0.34(-0.56%) |
Feb 22, 2024 | 60.54 | 60.61 | 60.02 | 60.41 | 1,033,296 | -0.15(-0.25%) |
Feb 21, 2024 | 60.32 | 60.76 | 59.92 | 60.56 | 828,187 | +0.59(+0.99%) |
Feb 20, 2024 | 60.05 | 60.66 | 59.72 | 59.96 | 957,987 | -0.19(-0.31%) |
Feb 16, 2024 | 60.06 | 60.52 | 59.61 | 60.15 | 818,367 | -0.43(-0.70%) |
Feb 15, 2024 | 60.28 | 60.74 | 60.19 | 60.58 | 726,940 | +1.04(+1.74%) |
Feb 14, 2024 | 59.81 | 60.27 | 59.03 | 59.54 | 1,245,258 | -0.23(-0.38%) |
Feb 13, 2024 | 58.91 | 59.78 | 58.12 | 59.77 | 2,275,913 | -0.28(-0.46%) |
Feb 12, 2024 | 60.76 | 61.11 | 59.69 | 60.04 | 1,884,556 | -0.61(-1.01%) |
Feb 09, 2024 | 59.45 | 61.42 | 59.36 | 60.66 | 2,390,241 | -0.81(-1.32%) |
Feb 08, 2024 | 61.04 | 61.83 | 60.94 | 61.47 | 1,375,689 | +0.19(+0.31%) |
Feb 07, 2024 | 61.58 | 61.75 | 61.13 | 61.28 | 929,726 | -0.26(-0.43%) |
Feb 06, 2024 | 60.55 | 62.01 | 60.36 | 61.54 | 1,072,539 | +0.97(+1.60%) |
Feb 05, 2024 | 61.16 | 61.25 | 60.45 | 60.57 | 1,192,367 | -1.36(-2.19%) |
Feb 02, 2024 | 62.29 | 62.32 | 61.16 | 61.92 | 1,140,574 | -1.04(-1.65%) |
Feb 01, 2024 | 61.99 | 62.98 | 61.43 | 62.96 | 1,415,312 | +0.97(+1.56%) |
Jan 31, 2024 | 62.67 | 63.07 | 61.79 | 61.99 | 1,255,989 | -0.50(-0.81%) |
Jan 30, 2024 | 62.84 | 62.94 | 62.32 | 62.50 | 1,050,630 | -0.32(-0.50%) |
Jan 29, 2024 | 62.71 | 62.88 | 62.20 | 62.81 | 824,285 | -0.10(-0.16%) |
Jan 26, 2024 | 63.56 | 63.59 | 62.84 | 62.91 | 1,048,768 | -0.37(-0.58%) |
Jan 25, 2024 | 62.87 | 63.30 | 62.09 | 63.28 | 1,376,614 | +1.74(+2.83%) |
Jan 24, 2024 | 62.94 | 63.16 | 61.42 | 61.54 | 1,313,386 | -0.81(-1.30%) |
Jan 23, 2024 | 62.62 | 62.69 | 61.98 | 62.35 | 1,352,871 | +0.06(+0.10%) |
Jan 22, 2024 | 62.38 | 63.12 | 62.11 | 62.29 | 991,064 | +0.24(+0.38%) |
Jan 19, 2024 | 61.95 | 62.27 | 61.12 | 62.05 | 1,296,659 | +0.43(+0.69%) |
Jan 18, 2024 | 61.72 | 61.90 | 60.95 | 61.63 | 1,386,544 | -0.17(-0.27%) |
Jan 17, 2024 | 62.07 | 62.89 | 61.46 | 61.79 | 1,159,244 | -0.85(-1.36%) |
Jan 16, 2024 | 62.97 | 63.28 | 62.38 | 62.65 | 1,474,962 | -0.73(-1.15%) |
Jan 12, 2024 | 64.18 | 64.37 | 63.12 | 63.38 | 1,548,306 | -0.11(-0.17%) |
Jan 11, 2024 | 63.41 | 63.73 | 63.05 | 63.49 | 1,168,405 | -0.29(-0.45%) |
Jan 10, 2024 | 63.69 | 64.15 | 63.64 | 63.77 | 1,784,270 | -0.06(-0.09%) |
Jan 09, 2024 | 63.59 | 64.03 | 63.28 | 63.83 | 1,855,175 | -0.46(-0.72%) |
Jan 08, 2024 | 64.53 | 64.53 | 63.86 | 64.30 | 1,822,869 | +0.00(+0.00%) |
Jan 05, 2024 | 64.64 | 65.02 | 63.87 | 64.30 | 1,737,551 | -0.57(-0.88%) |
Jan 04, 2024 | 64.75 | 65.28 | 64.51 | 64.87 | 1,553,384 | -0.18(-0.27%) |
Jan 03, 2024 | 66.63 | 66.63 | 64.85 | 65.05 | 918,637 | -1.95(-2.91%) |