Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 67.19 | 67.51 | 66.62 | 67.47 | 17,667 | +0.65(+0.98%) |
Mar 27, 2024 | 64.09 | 66.83 | 64.09 | 66.82 | 21,159 | +3.24(+5.09%) |
Mar 26, 2024 | 65.38 | 65.38 | 63.57 | 63.58 | 14,536 | -1.47(-2.25%) |
Mar 25, 2024 | 65.64 | 65.64 | 64.93 | 65.05 | 10,484 | -0.20(-0.30%) |
Mar 22, 2024 | 65.41 | 65.55 | 64.86 | 65.24 | 18,063 | -1.07(-1.61%) |
Mar 21, 2024 | 65.62 | 66.59 | 65.22 | 66.31 | 14,582 | +1.37(+2.10%) |
Mar 20, 2024 | 62.43 | 65.52 | 61.29 | 64.95 | 27,049 | +1.99(+3.16%) |
Mar 19, 2024 | 61.72 | 63.34 | 61.72 | 62.96 | 13,841 | +0.60(+0.97%) |
Mar 18, 2024 | 63.81 | 64.18 | 62.35 | 62.35 | 19,055 | -1.45(-2.27%) |
Mar 15, 2024 | 61.58 | 64.00 | 61.58 | 63.80 | 101,278 | +1.78(+2.87%) |
Mar 14, 2024 | 63.90 | 64.50 | 61.99 | 62.02 | 26,725 | -2.66(-4.12%) |
Mar 13, 2024 | 63.39 | 65.75 | 63.39 | 64.68 | 29,989 | +0.56(+0.88%) |
Mar 12, 2024 | 64.76 | 65.01 | 63.94 | 64.11 | 22,061 | -1.27(-1.94%) |
Mar 11, 2024 | 64.83 | 65.61 | 64.83 | 65.38 | 27,598 | +0.75(+1.16%) |
Mar 08, 2024 | 65.37 | 65.37 | 64.10 | 64.63 | 16,144 | +0.30(+0.46%) |
Mar 07, 2024 | 64.62 | 65.49 | 63.64 | 64.33 | 18,710 | +0.50(+0.79%) |
Mar 06, 2024 | 63.76 | 64.34 | 62.07 | 63.83 | 58,837 | +0.21(+0.33%) |
Mar 05, 2024 | 62.23 | 63.85 | 61.99 | 63.62 | 17,732 | +1.80(+2.91%) |
Mar 04, 2024 | 62.65 | 62.65 | 60.95 | 61.82 | 30,013 | -0.24(-0.38%) |
Mar 01, 2024 | 61.67 | 62.65 | 61.01 | 62.06 | 20,148 | -0.56(-0.90%) |
Feb 29, 2024 | 61.69 | 63.43 | 61.69 | 62.62 | 22,490 | +1.14(+1.85%) |
Feb 28, 2024 | 62.09 | 62.18 | 61.01 | 61.48 | 32,554 | -0.81(-1.30%) |
Feb 27, 2024 | 62.74 | 63.18 | 61.86 | 62.29 | 34,554 | +0.34(+0.54%) |
Feb 26, 2024 | 63.14 | 63.14 | 61.38 | 61.96 | 23,544 | -0.77(-1.23%) |
Feb 23, 2024 | 63.80 | 64.25 | 62.73 | 62.73 | 23,587 | -0.71(-1.12%) |
Feb 22, 2024 | 63.73 | 64.36 | 62.86 | 63.44 | 35,498 | -0.39(-0.60%) |
Feb 21, 2024 | 64.47 | 65.80 | 63.83 | 63.83 | 42,728 | -1.28(-1.96%) |
Feb 20, 2024 | 65.70 | 66.11 | 64.59 | 65.10 | 22,884 | -1.27(-1.91%) |
Feb 16, 2024 | 67.31 | 67.31 | 65.85 | 66.37 | 30,760 | -1.33(-1.96%) |
Feb 15, 2024 | 66.41 | 68.08 | 65.08 | 67.70 | 18,828 | +2.56(+3.94%) |
Feb 14, 2024 | 64.75 | 65.35 | 63.45 | 65.13 | 29,133 | +1.53(+2.41%) |
Feb 13, 2024 | 66.22 | 66.22 | 63.07 | 63.60 | 45,254 | -5.15(-7.49%) |
Feb 12, 2024 | 66.37 | 69.39 | 66.37 | 68.75 | 26,103 | +2.03(+3.04%) |
Feb 09, 2024 | 65.02 | 66.98 | 65.02 | 66.72 | 20,705 | +1.45(+2.21%) |
Feb 08, 2024 | 64.96 | 65.82 | 64.44 | 65.27 | 19,063 | +1.10(+1.71%) |
Feb 07, 2024 | 64.19 | 64.72 | 62.51 | 64.17 | 29,487 | -0.02(-0.03%) |
Feb 06, 2024 | 65.15 | 65.86 | 64.03 | 64.19 | 23,957 | -0.75(-1.16%) |
Feb 05, 2024 | 65.55 | 66.11 | 64.78 | 64.95 | 45,052 | -1.44(-2.17%) |
Feb 02, 2024 | 64.72 | 67.03 | 64.72 | 66.39 | 38,492 | -0.07(-0.10%) |
Feb 01, 2024 | 67.10 | 67.58 | 63.75 | 66.46 | 44,326 | -0.74(-1.11%) |
Jan 31, 2024 | 68.63 | 70.54 | 67.20 | 67.20 | 56,680 | -4.12(-5.78%) |
Jan 30, 2024 | 71.17 | 71.72 | 70.25 | 71.33 | 30,868 | +0.49(+0.69%) |
Jan 29, 2024 | 66.90 | 71.09 | 66.46 | 70.84 | 51,709 | +3.50(+5.19%) |
Jan 26, 2024 | 66.91 | 67.47 | 66.52 | 67.34 | 22,437 | +0.18(+0.26%) |
Jan 25, 2024 | 67.60 | 67.60 | 65.70 | 67.16 | 31,506 | +0.63(+0.94%) |
Jan 24, 2024 | 68.50 | 68.50 | 65.85 | 66.54 | 35,481 | -1.01(-1.49%) |
Jan 23, 2024 | 68.81 | 68.81 | 66.74 | 67.54 | 30,328 | -0.95(-1.39%) |
Jan 22, 2024 | 65.96 | 68.50 | 65.96 | 68.50 | 19,499 | +2.54(+3.85%) |
Jan 19, 2024 | 64.92 | 66.01 | 64.19 | 65.96 | 14,003 | +1.59(+2.47%) |
Jan 18, 2024 | 64.31 | 64.68 | 63.58 | 64.37 | 12,899 | +0.08(+0.12%) |
Jan 17, 2024 | 62.56 | 64.30 | 62.56 | 64.29 | 39,216 | +0.54(+0.85%) |
Jan 16, 2024 | 65.23 | 65.14 | 63.72 | 63.75 | 13,866 | -2.28(-3.46%) |
Jan 12, 2024 | 68.33 | 68.39 | 65.61 | 66.04 | 17,258 | -1.30(-1.94%) |
Jan 11, 2024 | 67.64 | 67.64 | 66.27 | 67.34 | 24,058 | -1.02(-1.49%) |
Jan 10, 2024 | 67.58 | 68.38 | 67.33 | 68.36 | 40,247 | +0.25(+0.37%) |
Jan 09, 2024 | 67.73 | 68.78 | 67.03 | 68.10 | 36,187 | +0.12(+0.17%) |
Jan 08, 2024 | 66.99 | 68.09 | 66.95 | 67.99 | 40,842 | +0.92(+1.37%) |
Jan 05, 2024 | 65.55 | 68.00 | 65.55 | 67.06 | 80,455 | +0.79(+1.20%) |
Jan 04, 2024 | 65.94 | 66.87 | 65.94 | 66.27 | 40,105 | +0.73(+1.11%) |
Jan 03, 2024 | 67.30 | 67.30 | 65.36 | 65.55 | 38,475 | -1.68(-2.49%) |