Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 65.72 | 66.47 | 65.38 | 66.40 | 1,504,386 | +1.07(+1.64%) |
Mar 27, 2024 | 64.71 | 65.35 | 64.06 | 65.33 | 1,613,376 | +1.91(+3.01%) |
Mar 26, 2024 | 62.82 | 64.61 | 62.75 | 63.42 | 4,469,164 | -0.11(-0.17%) |
Mar 25, 2024 | 64.22 | 64.26 | 63.44 | 63.53 | 347,484 | -0.39(-0.61%) |
Mar 22, 2024 | 64.15 | 64.31 | 63.67 | 63.92 | 931,388 | -0.06(-0.09%) |
Mar 21, 2024 | 63.51 | 64.35 | 63.16 | 63.98 | 541,974 | +0.76(+1.21%) |
Mar 20, 2024 | 61.76 | 63.29 | 61.42 | 63.21 | 567,397 | +1.08(+1.74%) |
Mar 19, 2024 | 62.22 | 62.72 | 61.66 | 62.13 | 445,158 | -0.06(-0.10%) |
Mar 18, 2024 | 62.35 | 63.12 | 62.14 | 62.19 | 433,388 | -0.16(-0.25%) |
Mar 15, 2024 | 62.34 | 63.39 | 62.33 | 62.35 | 1,251,572 | -0.70(-1.12%) |
Mar 14, 2024 | 63.84 | 63.98 | 62.48 | 63.05 | 557,402 | -0.92(-1.44%) |
Mar 13, 2024 | 64.03 | 64.76 | 63.72 | 63.98 | 625,834 | -0.09(-0.14%) |
Mar 12, 2024 | 63.53 | 64.39 | 63.40 | 64.07 | 455,021 | +0.17(+0.26%) |
Mar 11, 2024 | 63.75 | 64.31 | 63.40 | 63.90 | 476,932 | +0.11(+0.17%) |
Mar 08, 2024 | 64.36 | 64.36 | 63.51 | 63.79 | 620,690 | +0.39(+0.61%) |
Mar 07, 2024 | 63.75 | 64.00 | 62.78 | 63.40 | 705,189 | -0.02(-0.03%) |
Mar 06, 2024 | 63.53 | 63.70 | 63.22 | 63.42 | 459,125 | +0.15(+0.24%) |
Mar 05, 2024 | 64.56 | 64.99 | 63.20 | 63.27 | 483,726 | -1.59(-2.45%) |
Mar 04, 2024 | 65.06 | 65.11 | 63.81 | 64.86 | 587,994 | -0.18(-0.27%) |
Mar 01, 2024 | 63.61 | 65.18 | 63.10 | 65.04 | 1,263,367 | +1.19(+1.87%) |
Feb 29, 2024 | 63.43 | 64.17 | 63.28 | 63.85 | 1,417,075 | +0.78(+1.24%) |
Feb 28, 2024 | 61.73 | 63.35 | 61.73 | 63.06 | 1,047,973 | +1.04(+1.68%) |
Feb 27, 2024 | 62.32 | 62.60 | 62.00 | 62.02 | 485,833 | -0.18(-0.29%) |
Feb 26, 2024 | 62.15 | 62.50 | 61.90 | 62.20 | 517,292 | -0.29(-0.46%) |
Feb 23, 2024 | 62.64 | 62.73 | 62.27 | 62.49 | 535,025 | -0.13(-0.21%) |
Feb 22, 2024 | 62.61 | 62.77 | 62.17 | 62.62 | 553,980 | -0.01(-0.02%) |
Feb 21, 2024 | 62.16 | 62.75 | 62.04 | 62.63 | 579,194 | +0.45(+0.72%) |
Feb 20, 2024 | 61.68 | 62.63 | 61.61 | 62.18 | 369,110 | -0.08(-0.13%) |
Feb 16, 2024 | 62.00 | 62.73 | 61.63 | 62.26 | 494,211 | -0.29(-0.46%) |
Feb 15, 2024 | 61.90 | 62.99 | 61.90 | 62.55 | 780,971 | +0.99(+1.61%) |
Feb 14, 2024 | 61.82 | 62.11 | 61.07 | 61.55 | 662,560 | -0.10(-0.16%) |
Feb 13, 2024 | 61.14 | 61.91 | 60.57 | 61.65 | 666,443 | -1.11(-1.77%) |
Feb 12, 2024 | 63.13 | 63.53 | 62.63 | 62.76 | 1,006,058 | -0.08(-0.13%) |
Feb 09, 2024 | 63.09 | 63.49 | 62.34 | 62.84 | 673,772 | -0.18(-0.28%) |
Feb 08, 2024 | 60.45 | 63.35 | 59.48 | 63.02 | 1,185,791 | +3.29(+5.50%) |
Feb 07, 2024 | 59.97 | 60.43 | 59.68 | 59.74 | 613,393 | -0.76(-1.26%) |
Feb 06, 2024 | 59.59 | 60.55 | 59.57 | 60.50 | 474,774 | +0.89(+1.50%) |
Feb 05, 2024 | 59.77 | 60.22 | 59.15 | 59.61 | 397,008 | -1.04(-1.72%) |
Feb 02, 2024 | 60.14 | 60.98 | 59.66 | 60.65 | 381,709 | -0.33(-0.54%) |
Feb 01, 2024 | 59.27 | 61.00 | 58.60 | 60.98 | 501,445 | +1.67(+2.81%) |
Jan 31, 2024 | 60.05 | 60.82 | 59.10 | 59.31 | 634,359 | -0.51(-0.85%) |
Jan 30, 2024 | 59.76 | 60.28 | 59.20 | 59.82 | 582,672 | -0.21(-0.35%) |
Jan 29, 2024 | 60.06 | 60.17 | 59.68 | 60.02 | 358,303 | +0.09(+0.15%) |
Jan 26, 2024 | 60.37 | 60.47 | 59.75 | 59.93 | 462,410 | +0.12(+0.20%) |
Jan 25, 2024 | 60.01 | 60.31 | 59.61 | 59.82 | 402,320 | +0.44(+0.74%) |
Jan 24, 2024 | 61.67 | 61.71 | 59.34 | 59.38 | 762,633 | -1.63(-2.67%) |
Jan 23, 2024 | 62.36 | 62.50 | 60.99 | 61.01 | 516,712 | -1.00(-1.62%) |
Jan 22, 2024 | 62.22 | 62.55 | 61.89 | 62.01 | 524,461 | +0.30(+0.48%) |
Jan 19, 2024 | 61.23 | 62.20 | 60.95 | 61.71 | 518,279 | +0.79(+1.30%) |
Jan 18, 2024 | 61.58 | 61.73 | 60.41 | 60.92 | 375,286 | -0.62(-1.00%) |
Jan 17, 2024 | 60.77 | 61.63 | 60.51 | 61.53 | 1,252,208 | -0.19(-0.31%) |
Jan 16, 2024 | 61.84 | 62.40 | 61.39 | 61.72 | 447,796 | -0.70(-1.13%) |
Jan 12, 2024 | 63.10 | 63.10 | 61.98 | 62.43 | 218,656 | +0.20(+0.32%) |
Jan 11, 2024 | 62.47 | 62.58 | 61.93 | 62.23 | 388,254 | -0.49(-0.78%) |
Jan 10, 2024 | 62.34 | 62.97 | 61.95 | 62.72 | 476,013 | +0.54(+0.86%) |
Jan 09, 2024 | 61.72 | 62.79 | 61.58 | 62.18 | 433,011 | -0.24(-0.38%) |
Jan 08, 2024 | 61.60 | 62.52 | 61.60 | 62.42 | 313,261 | +1.04(+1.70%) |
Jan 05, 2024 | 61.01 | 62.01 | 60.58 | 61.37 | 317,765 | -0.22(-0.35%) |
Jan 04, 2024 | 61.19 | 61.87 | 60.64 | 61.59 | 523,224 | +0.33(+0.53%) |
Jan 03, 2024 | 62.45 | 62.45 | 61.26 | 61.27 | 561,585 | -1.26(-2.02%) |