Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 67.70 | 67.57 | 67.55 | 67.54 | 1,365,562 | -0.36(-0.53%) |
Mar 27, 2024 | 66.50 | 67.90 | 66.14 | 67.90 | 1,625,449 | +2.42(+3.70%) |
Mar 26, 2024 | 65.09 | 66.15 | 64.74 | 65.48 | 1,465,212 | +0.83(+1.28%) |
Mar 25, 2024 | 65.72 | 65.75 | 64.29 | 64.65 | 1,936,028 | +0.65(+1.02%) |
Mar 22, 2024 | 63.68 | 65.11 | 63.06 | 64.00 | 2,555,783 | -0.32(-0.50%) |
Mar 21, 2024 | 61.75 | 67.38 | 61.72 | 64.32 | 8,683,327 | -6.81(-9.57%) |
Mar 20, 2024 | 71.31 | 72.04 | 70.28 | 71.13 | 2,529,628 | +0.18(+0.25%) |
Mar 19, 2024 | 71.85 | 72.23 | 70.46 | 70.95 | 1,471,466 | -1.06(-1.47%) |
Mar 18, 2024 | 71.75 | 72.31 | 70.13 | 72.01 | 2,304,299 | +0.97(+1.36%) |
Mar 15, 2024 | 70.01 | 72.26 | 70.01 | 71.04 | 1,953,496 | -0.09(-0.13%) |
Mar 14, 2024 | 71.46 | 74.13 | 70.48 | 71.13 | 2,405,372 | +1.94(+2.80%) |
Mar 13, 2024 | 67.27 | 69.78 | 67.19 | 69.19 | 1,912,638 | +2.04(+3.03%) |
Mar 12, 2024 | 68.15 | 68.82 | 67.08 | 67.15 | 1,081,024 | -1.14(-1.67%) |
Mar 11, 2024 | 69.76 | 69.78 | 67.65 | 68.29 | 1,561,259 | -1.79(-2.55%) |
Mar 08, 2024 | 72.52 | 72.52 | 69.18 | 70.08 | 1,002,742 | -0.62(-0.88%) |
Mar 07, 2024 | 71.92 | 71.93 | 70.38 | 70.70 | 1,280,674 | -0.69(-0.96%) |
Mar 06, 2024 | 74.50 | 74.51 | 70.77 | 71.39 | 1,899,846 | -2.96(-3.99%) |
Mar 05, 2024 | 74.36 | 75.60 | 74.19 | 74.35 | 789,000 | -0.30(-0.40%) |
Mar 04, 2024 | 75.03 | 75.53 | 74.04 | 74.65 | 676,999 | -0.38(-0.51%) |
Mar 01, 2024 | 74.82 | 75.16 | 73.96 | 75.03 | 929,597 | +0.44(+0.59%) |
Feb 29, 2024 | 74.09 | 75.08 | 73.58 | 74.59 | 956,698 | +1.08(+1.47%) |
Feb 28, 2024 | 72.04 | 73.60 | 71.60 | 73.51 | 807,500 | +0.50(+0.68%) |
Feb 27, 2024 | 71.86 | 73.37 | 71.76 | 73.01 | 1,002,456 | +1.91(+2.68%) |
Feb 26, 2024 | 70.78 | 71.42 | 70.14 | 71.11 | 555,104 | +0.33(+0.47%) |
Feb 23, 2024 | 69.88 | 71.02 | 69.78 | 70.78 | 711,639 | +1.12(+1.61%) |
Feb 22, 2024 | 68.97 | 69.95 | 68.97 | 69.66 | 674,784 | +0.77(+1.12%) |
Feb 21, 2024 | 69.59 | 70.30 | 68.45 | 68.89 | 880,137 | -0.65(-0.93%) |
Feb 20, 2024 | 68.08 | 69.57 | 68.08 | 69.54 | 797,325 | +0.60(+0.87%) |
Feb 16, 2024 | 67.87 | 69.77 | 67.51 | 68.94 | 996,727 | +0.50(+0.73%) |
Feb 15, 2024 | 68.13 | 68.89 | 67.89 | 68.44 | 637,627 | +0.78(+1.15%) |
Feb 14, 2024 | 69.11 | 69.16 | 67.07 | 67.66 | 989,453 | -0.23(-0.34%) |
Feb 13, 2024 | 67.93 | 69.51 | 67.13 | 67.89 | 1,260,106 | -2.83(-3.99%) |
Feb 12, 2024 | 68.19 | 71.01 | 68.19 | 70.72 | 1,455,804 | +2.83(+4.16%) |
Feb 09, 2024 | 66.25 | 67.93 | 65.34 | 67.89 | 1,048,133 | +1.67(+2.52%) |
Feb 08, 2024 | 64.79 | 66.29 | 64.43 | 66.23 | 955,127 | +2.03(+3.16%) |
Feb 07, 2024 | 64.05 | 64.63 | 63.20 | 64.20 | 893,125 | +0.90(+1.42%) |
Feb 06, 2024 | 62.98 | 63.68 | 62.32 | 63.30 | 740,698 | +0.61(+0.97%) |
Feb 05, 2024 | 63.12 | 63.60 | 62.10 | 62.69 | 1,029,438 | -1.68(-2.61%) |
Feb 02, 2024 | 63.69 | 64.78 | 62.85 | 64.37 | 865,789 | +0.12(+0.19%) |
Feb 01, 2024 | 63.45 | 64.38 | 62.57 | 64.25 | 1,048,746 | +1.63(+2.60%) |
Jan 31, 2024 | 64.01 | 64.57 | 62.47 | 62.62 | 1,295,616 | -2.22(-3.43%) |
Jan 30, 2024 | 65.00 | 65.58 | 64.80 | 64.84 | 680,136 | -0.55(-0.85%) |
Jan 29, 2024 | 64.43 | 65.51 | 63.66 | 65.40 | 1,471,224 | +0.62(+0.96%) |
Jan 26, 2024 | 65.05 | 65.66 | 64.44 | 64.78 | 912,523 | +0.11(+0.17%) |
Jan 25, 2024 | 65.80 | 65.96 | 64.32 | 64.67 | 1,204,796 | -0.12(-0.18%) |
Jan 24, 2024 | 66.18 | 66.18 | 64.25 | 64.79 | 851,029 | -0.43(-0.66%) |
Jan 23, 2024 | 66.44 | 66.96 | 65.02 | 65.22 | 1,004,344 | -0.43(-0.65%) |
Jan 22, 2024 | 63.63 | 65.70 | 63.24 | 65.65 | 1,255,986 | +2.84(+4.51%) |
Jan 19, 2024 | 63.72 | 63.99 | 61.97 | 62.81 | 879,634 | -0.61(-0.96%) |
Jan 18, 2024 | 63.13 | 63.45 | 62.04 | 63.42 | 1,144,875 | +0.94(+1.50%) |
Jan 17, 2024 | 62.39 | 63.33 | 62.20 | 62.48 | 736,471 | -1.05(-1.65%) |
Jan 16, 2024 | 61.77 | 63.67 | 61.27 | 63.53 | 1,452,054 | +1.55(+2.50%) |
Jan 12, 2024 | 63.37 | 63.62 | 61.92 | 61.98 | 916,805 | -0.92(-1.46%) |
Jan 11, 2024 | 63.02 | 63.26 | 61.87 | 62.90 | 879,720 | -0.57(-0.90%) |
Jan 10, 2024 | 63.67 | 64.03 | 62.97 | 63.47 | 875,284 | -0.41(-0.64%) |
Jan 09, 2024 | 64.55 | 64.82 | 63.82 | 63.88 | 941,906 | -0.95(-1.46%) |
Jan 08, 2024 | 64.26 | 65.31 | 63.67 | 64.83 | 1,089,599 | +0.56(+0.87%) |
Jan 05, 2024 | 64.22 | 65.81 | 63.94 | 64.27 | 1,561,983 | +0.03(+0.05%) |
Jan 04, 2024 | 63.78 | 64.51 | 62.91 | 64.24 | 1,192,314 | +0.42(+0.66%) |
Jan 03, 2024 | 66.42 | 66.60 | 63.64 | 63.82 | 2,037,255 | -3.48(-5.18%) |