Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 68.45 | 69.04 | 68.25 | 68.81 | 177,174 | +0.28(+0.41%) |
Mar 27, 2024 | 67.77 | 68.63 | 67.71 | 68.53 | 259,088 | +1.38(+2.06%) |
Mar 26, 2024 | 67.67 | 67.67 | 66.59 | 67.15 | 170,517 | -0.11(-0.16%) |
Mar 25, 2024 | 67.35 | 68.16 | 67.13 | 67.26 | 103,909 | -0.23(-0.34%) |
Mar 22, 2024 | 69.68 | 69.68 | 67.49 | 67.49 | 128,351 | -1.94(-2.79%) |
Mar 21, 2024 | 69.46 | 69.63 | 68.97 | 69.43 | 149,946 | +0.22(+0.32%) |
Mar 20, 2024 | 67.87 | 69.69 | 67.77 | 69.21 | 149,902 | +1.35(+1.99%) |
Mar 19, 2024 | 67.77 | 68.50 | 67.41 | 67.85 | 240,268 | +0.24(+0.35%) |
Mar 18, 2024 | 68.44 | 68.75 | 67.57 | 67.62 | 289,702 | -0.92(-1.34%) |
Mar 15, 2024 | 67.04 | 68.65 | 67.04 | 68.53 | 560,106 | +1.00(+1.49%) |
Mar 14, 2024 | 68.90 | 68.90 | 66.59 | 67.53 | 237,459 | -2.07(-2.97%) |
Mar 13, 2024 | 68.76 | 70.23 | 68.76 | 69.59 | 175,505 | +0.74(+1.07%) |
Mar 12, 2024 | 68.72 | 69.02 | 68.10 | 68.86 | 119,333 | +0.10(+0.14%) |
Mar 11, 2024 | 68.04 | 69.02 | 67.82 | 68.76 | 150,290 | +0.47(+0.68%) |
Mar 08, 2024 | 68.02 | 68.67 | 67.55 | 68.29 | 157,072 | +0.80(+1.18%) |
Mar 07, 2024 | 66.48 | 67.51 | 66.48 | 67.50 | 117,853 | +1.67(+2.54%) |
Mar 06, 2024 | 66.31 | 66.35 | 65.47 | 65.83 | 134,987 | -0.04(-0.06%) |
Mar 05, 2024 | 66.12 | 66.50 | 65.52 | 65.87 | 169,112 | -0.57(-0.85%) |
Mar 04, 2024 | 66.15 | 66.89 | 66.09 | 66.43 | 323,418 | +0.12(+0.18%) |
Mar 01, 2024 | 66.35 | 66.37 | 65.61 | 66.31 | 190,367 | -0.20(-0.30%) |
Feb 29, 2024 | 64.95 | 66.69 | 64.40 | 66.51 | 382,750 | +2.43(+3.79%) |
Feb 28, 2024 | 64.06 | 64.66 | 63.75 | 64.09 | 127,844 | -0.61(-0.94%) |
Feb 27, 2024 | 65.77 | 65.77 | 64.37 | 64.69 | 129,173 | -0.59(-0.90%) |
Feb 26, 2024 | 66.91 | 67.12 | 64.89 | 65.28 | 325,906 | -2.04(-3.03%) |
Feb 23, 2024 | 66.65 | 67.50 | 66.35 | 67.32 | 275,117 | +1.05(+1.59%) |
Feb 22, 2024 | 65.45 | 66.29 | 65.29 | 66.26 | 182,918 | +0.52(+0.79%) |
Feb 21, 2024 | 64.72 | 65.77 | 64.60 | 65.75 | 234,655 | +0.88(+1.35%) |
Feb 20, 2024 | 64.46 | 65.14 | 64.10 | 64.87 | 154,387 | -0.27(-0.41%) |
Feb 16, 2024 | 64.02 | 65.60 | 63.99 | 65.14 | 273,396 | +0.75(+1.16%) |
Feb 15, 2024 | 62.12 | 64.40 | 62.12 | 64.39 | 225,206 | +2.60(+4.20%) |
Feb 14, 2024 | 61.64 | 61.83 | 60.46 | 61.80 | 272,578 | +0.95(+1.57%) |
Feb 13, 2024 | 59.90 | 61.90 | 59.90 | 60.84 | 546,616 | -0.99(-1.61%) |
Feb 12, 2024 | 60.30 | 62.09 | 59.84 | 61.84 | 339,100 | +1.78(+2.96%) |
Feb 09, 2024 | 57.87 | 60.26 | 54.72 | 60.06 | 807,694 | -2.34(-3.75%) |
Feb 08, 2024 | 62.71 | 62.76 | 61.66 | 62.39 | 180,934 | -0.32(-0.51%) |
Feb 07, 2024 | 62.06 | 62.71 | 61.36 | 62.71 | 181,476 | +0.96(+1.56%) |
Feb 06, 2024 | 60.43 | 61.88 | 60.43 | 61.75 | 163,913 | +1.11(+1.84%) |
Feb 05, 2024 | 61.28 | 61.44 | 60.42 | 60.63 | 214,122 | -1.57(-2.53%) |
Feb 02, 2024 | 61.33 | 62.50 | 60.62 | 62.21 | 127,525 | +0.11(+0.18%) |
Feb 01, 2024 | 61.40 | 62.14 | 60.84 | 62.10 | 138,862 | +0.81(+1.32%) |
Jan 31, 2024 | 62.46 | 63.34 | 61.28 | 61.29 | 176,407 | -1.17(-1.87%) |
Jan 30, 2024 | 61.83 | 62.76 | 61.83 | 62.45 | 167,881 | +0.13(+0.21%) |
Jan 29, 2024 | 61.92 | 62.76 | 61.65 | 62.32 | 233,186 | +0.29(+0.46%) |
Jan 26, 2024 | 61.64 | 62.38 | 61.51 | 62.04 | 155,996 | +0.85(+1.39%) |
Jan 25, 2024 | 60.84 | 61.32 | 60.01 | 61.19 | 138,722 | +1.11(+1.84%) |
Jan 24, 2024 | 61.86 | 61.86 | 59.81 | 60.08 | 91,892 | -1.24(-2.03%) |
Jan 23, 2024 | 62.48 | 62.48 | 61.31 | 61.33 | 141,515 | -0.26(-0.42%) |
Jan 22, 2024 | 60.92 | 62.17 | 60.92 | 61.58 | 187,844 | +1.21(+2.00%) |
Jan 19, 2024 | 59.98 | 60.38 | 58.82 | 60.38 | 150,340 | +0.56(+0.94%) |
Jan 18, 2024 | 59.93 | 59.96 | 59.25 | 59.81 | 145,987 | +0.07(+0.12%) |
Jan 17, 2024 | 59.82 | 60.31 | 59.40 | 59.75 | 173,743 | -1.07(-1.75%) |
Jan 16, 2024 | 61.17 | 61.32 | 60.55 | 60.81 | 120,957 | -1.23(-1.99%) |
Jan 12, 2024 | 62.55 | 62.78 | 61.73 | 62.05 | 99,617 | +0.53(+0.87%) |
Jan 11, 2024 | 62.01 | 62.01 | 60.92 | 61.51 | 141,467 | -0.74(-1.19%) |
Jan 10, 2024 | 61.78 | 62.31 | 61.53 | 62.26 | 111,540 | +0.03(+0.05%) |
Jan 09, 2024 | 61.97 | 62.51 | 61.68 | 62.23 | 150,010 | -0.89(-1.41%) |
Jan 08, 2024 | 62.04 | 63.12 | 61.75 | 63.11 | 116,800 | +0.82(+1.32%) |
Jan 05, 2024 | 62.38 | 63.45 | 62.26 | 62.29 | 145,131 | -0.83(-1.31%) |
Jan 04, 2024 | 63.61 | 63.61 | 62.61 | 63.12 | 157,623 | -0.29(-0.45%) |
Jan 03, 2024 | 64.86 | 64.86 | 63.36 | 63.41 | 169,048 | -1.64(-2.52%) |