Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 70.37 | 71.15 | 69.17 | 70.68 | 91,414 | +0.70(+1.00%) |
Mar 27, 2024 | 68.78 | 70.19 | 67.88 | 69.98 | 62,628 | +1.96(+2.89%) |
Mar 26, 2024 | 68.81 | 68.81 | 67.75 | 68.01 | 50,228 | -0.45(-0.66%) |
Mar 25, 2024 | 68.75 | 70.57 | 68.27 | 68.46 | 56,542 | +0.03(+0.04%) |
Mar 22, 2024 | 67.78 | 69.06 | 67.78 | 68.43 | 86,726 | +0.26(+0.38%) |
Mar 21, 2024 | 68.20 | 69.10 | 67.09 | 68.17 | 98,106 | +0.25(+0.37%) |
Mar 20, 2024 | 67.31 | 68.54 | 66.41 | 67.92 | 69,125 | +0.65(+0.96%) |
Mar 19, 2024 | 65.38 | 67.34 | 65.38 | 67.28 | 63,435 | +1.78(+2.73%) |
Mar 18, 2024 | 66.19 | 66.88 | 62.94 | 65.49 | 101,957 | +0.05(+0.08%) |
Mar 15, 2024 | 64.48 | 65.57 | 63.40 | 65.44 | 609,967 | +1.06(+1.64%) |
Mar 14, 2024 | 64.32 | 65.10 | 63.44 | 64.38 | 104,940 | -0.69(-1.06%) |
Mar 13, 2024 | 65.57 | 66.32 | 62.36 | 65.07 | 96,489 | -0.39(-0.59%) |
Mar 12, 2024 | 65.18 | 65.58 | 63.97 | 65.46 | 72,369 | +0.67(+1.03%) |
Mar 11, 2024 | 63.44 | 65.37 | 62.13 | 64.79 | 89,939 | +1.00(+1.56%) |
Mar 08, 2024 | 66.28 | 66.90 | 63.23 | 63.80 | 80,935 | -2.18(-3.31%) |
Mar 07, 2024 | 63.51 | 65.99 | 63.15 | 65.98 | 115,130 | +3.30(+5.27%) |
Mar 06, 2024 | 64.67 | 64.67 | 62.16 | 62.68 | 227,179 | -1.27(-1.98%) |
Mar 05, 2024 | 64.46 | 65.06 | 63.74 | 63.95 | 138,887 | -1.08(-1.66%) |
Mar 04, 2024 | 67.56 | 68.03 | 64.95 | 65.02 | 75,079 | -2.18(-3.25%) |
Mar 01, 2024 | 67.82 | 69.35 | 66.53 | 67.21 | 65,076 | -0.47(-0.69%) |
Feb 29, 2024 | 66.62 | 67.84 | 65.84 | 67.67 | 92,324 | +1.75(+2.66%) |
Feb 28, 2024 | 67.15 | 67.59 | 65.67 | 65.92 | 85,664 | -2.03(-2.99%) |
Feb 27, 2024 | 68.28 | 68.40 | 66.37 | 67.95 | 96,654 | -0.30(-0.44%) |
Feb 26, 2024 | 69.45 | 71.73 | 67.90 | 68.25 | 105,919 | -1.16(-1.68%) |
Feb 23, 2024 | 72.82 | 73.12 | 65.00 | 69.42 | 106,303 | -0.08(-0.11%) |
Feb 22, 2024 | 69.28 | 70.04 | 67.56 | 69.50 | 81,822 | +0.28(+0.40%) |
Feb 21, 2024 | 68.34 | 69.40 | 68.23 | 69.22 | 54,220 | +0.10(+0.14%) |
Feb 20, 2024 | 68.93 | 69.70 | 68.37 | 69.12 | 99,961 | -0.77(-1.10%) |
Feb 16, 2024 | 71.38 | 71.55 | 69.31 | 69.88 | 71,817 | -1.87(-2.61%) |
Feb 15, 2024 | 67.67 | 71.87 | 67.67 | 71.75 | 86,374 | +4.78(+7.13%) |
Feb 14, 2024 | 65.97 | 67.49 | 65.64 | 66.98 | 51,717 | +1.64(+2.51%) |
Feb 13, 2024 | 68.06 | 68.06 | 64.55 | 65.34 | 86,934 | -4.36(-6.25%) |
Feb 12, 2024 | 68.85 | 71.19 | 68.85 | 69.69 | 68,457 | +0.90(+1.30%) |
Feb 09, 2024 | 67.86 | 68.91 | 67.82 | 68.80 | 47,158 | +0.83(+1.21%) |
Feb 08, 2024 | 65.84 | 67.97 | 65.79 | 67.97 | 48,486 | +2.00(+3.03%) |
Feb 07, 2024 | 64.79 | 66.14 | 64.42 | 65.97 | 47,362 | +1.07(+1.66%) |
Feb 06, 2024 | 65.47 | 65.81 | 64.61 | 64.90 | 53,639 | -0.62(-0.94%) |
Feb 05, 2024 | 66.95 | 66.95 | 64.32 | 65.52 | 71,732 | -2.37(-3.49%) |
Feb 02, 2024 | 67.35 | 68.28 | 67.29 | 67.88 | 65,258 | -0.73(-1.06%) |
Feb 01, 2024 | 68.01 | 68.64 | 67.09 | 68.61 | 75,920 | +1.37(+2.04%) |
Jan 31, 2024 | 68.65 | 69.42 | 67.23 | 67.24 | 119,408 | -1.44(-2.10%) |
Jan 30, 2024 | 67.65 | 68.92 | 67.55 | 68.68 | 85,050 | +0.65(+0.95%) |
Jan 29, 2024 | 67.65 | 68.09 | 66.99 | 68.03 | 48,771 | +0.58(+0.86%) |
Jan 26, 2024 | 68.05 | 68.55 | 66.88 | 67.46 | 35,980 | +0.18(+0.27%) |
Jan 25, 2024 | 66.36 | 67.45 | 65.83 | 67.28 | 45,328 | +1.84(+2.81%) |
Jan 24, 2024 | 66.24 | 66.43 | 64.98 | 65.44 | 54,797 | +0.15(+0.23%) |
Jan 23, 2024 | 66.41 | 67.28 | 65.29 | 65.29 | 60,644 | -0.28(-0.42%) |
Jan 22, 2024 | 63.85 | 65.69 | 63.85 | 65.57 | 68,043 | +1.78(+2.79%) |
Jan 19, 2024 | 64.14 | 64.17 | 62.30 | 63.78 | 59,967 | -0.24(-0.37%) |
Jan 18, 2024 | 63.42 | 64.10 | 63.12 | 64.02 | 48,457 | +1.02(+1.63%) |
Jan 17, 2024 | 63.11 | 64.14 | 62.76 | 63.00 | 70,187 | -1.26(-1.97%) |
Jan 16, 2024 | 63.07 | 65.04 | 62.85 | 64.26 | 69,714 | +1.12(+1.78%) |
Jan 12, 2024 | 62.48 | 63.26 | 62.29 | 63.14 | 39,210 | +0.75(+1.20%) |
Jan 11, 2024 | 62.73 | 62.88 | 61.07 | 62.39 | 81,794 | -0.49(-0.78%) |
Jan 10, 2024 | 61.88 | 62.88 | 61.33 | 62.88 | 62,483 | +0.86(+1.38%) |
Jan 09, 2024 | 64.16 | 64.16 | 61.79 | 62.02 | 63,613 | -2.54(-3.93%) |
Jan 08, 2024 | 64.49 | 64.59 | 62.93 | 64.56 | 52,751 | -0.05(-0.08%) |
Jan 05, 2024 | 63.63 | 64.72 | 62.43 | 64.61 | 83,086 | +0.29(+0.45%) |
Jan 04, 2024 | 66.82 | 66.91 | 64.24 | 64.32 | 81,667 | -2.15(-3.23%) |
Jan 03, 2024 | 65.86 | 67.58 | 64.71 | 66.47 | 138,166 | -0.41(-0.61%) |