Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 74.99 | 76.27 | 75.85 | 76.04 | 508,312 | +1.24(+1.66%) |
Mar 27, 2024 | 73.78 | 74.82 | 73.47 | 74.79 | 280,780 | +1.51(+2.06%) |
Mar 26, 2024 | 72.91 | 73.48 | 72.40 | 73.29 | 386,073 | +0.56(+0.77%) |
Mar 25, 2024 | 72.50 | 73.02 | 72.23 | 72.73 | 170,915 | +0.23(+0.31%) |
Mar 22, 2024 | 73.84 | 73.84 | 72.43 | 72.50 | 204,796 | -1.08(-1.46%) |
Mar 21, 2024 | 73.45 | 73.88 | 73.35 | 73.58 | 243,433 | +0.44(+0.60%) |
Mar 20, 2024 | 71.12 | 73.17 | 71.04 | 73.14 | 406,903 | +1.80(+2.53%) |
Mar 19, 2024 | 71.85 | 72.64 | 71.31 | 71.34 | 438,727 | -0.77(-1.07%) |
Mar 18, 2024 | 71.34 | 72.14 | 71.08 | 72.11 | 525,999 | +0.80(+1.13%) |
Mar 15, 2024 | 70.47 | 71.99 | 70.47 | 71.31 | 991,989 | +0.48(+0.68%) |
Mar 14, 2024 | 72.47 | 72.92 | 70.56 | 70.83 | 400,964 | -2.06(-2.82%) |
Mar 13, 2024 | 72.75 | 73.66 | 72.69 | 72.88 | 299,853 | +0.14(+0.19%) |
Mar 12, 2024 | 72.24 | 73.48 | 72.10 | 72.75 | 291,994 | +0.27(+0.38%) |
Mar 11, 2024 | 73.46 | 73.79 | 72.31 | 72.47 | 358,358 | -1.01(-1.37%) |
Mar 08, 2024 | 74.04 | 74.38 | 73.47 | 73.48 | 221,020 | -0.01(-0.01%) |
Mar 07, 2024 | 72.37 | 73.51 | 72.26 | 73.49 | 277,375 | +1.42(+1.97%) |
Mar 06, 2024 | 71.52 | 72.10 | 70.90 | 72.07 | 367,426 | +1.08(+1.52%) |
Mar 05, 2024 | 71.94 | 72.71 | 70.87 | 70.99 | 304,325 | -1.25(-1.74%) |
Mar 04, 2024 | 71.89 | 72.76 | 71.71 | 72.25 | 386,549 | +0.45(+0.63%) |
Mar 01, 2024 | 70.97 | 72.03 | 70.69 | 71.80 | 478,503 | +1.13(+1.59%) |
Feb 29, 2024 | 71.86 | 72.12 | 70.20 | 70.67 | 828,503 | -0.67(-0.93%) |
Feb 28, 2024 | 70.85 | 72.13 | 70.85 | 71.34 | 499,982 | +0.09(+0.12%) |
Feb 27, 2024 | 71.00 | 71.51 | 70.57 | 71.25 | 526,477 | +0.39(+0.55%) |
Feb 26, 2024 | 70.62 | 71.06 | 70.48 | 70.86 | 373,603 | +0.00(+0.00%) |
Feb 23, 2024 | 70.26 | 71.16 | 69.82 | 70.86 | 417,211 | +0.60(+0.85%) |
Feb 22, 2024 | 70.35 | 70.59 | 69.59 | 70.26 | 365,244 | +0.03(+0.04%) |
Feb 21, 2024 | 69.62 | 70.24 | 69.32 | 70.23 | 356,645 | +0.30(+0.43%) |
Feb 20, 2024 | 68.35 | 70.21 | 68.35 | 69.93 | 362,237 | +1.03(+1.49%) |
Feb 16, 2024 | 70.40 | 70.51 | 68.88 | 68.90 | 357,730 | -1.72(-2.44%) |
Feb 15, 2024 | 69.25 | 70.90 | 69.25 | 70.62 | 255,077 | +1.57(+2.27%) |
Feb 14, 2024 | 69.54 | 69.65 | 68.51 | 69.05 | 670,458 | -0.04(-0.06%) |
Feb 13, 2024 | 71.10 | 71.10 | 68.74 | 69.09 | 287,970 | -3.37(-4.65%) |
Feb 12, 2024 | 71.63 | 72.78 | 71.45 | 72.46 | 221,536 | +1.04(+1.45%) |
Feb 09, 2024 | 71.45 | 71.51 | 70.40 | 71.42 | 220,029 | +0.00(+0.00%) |
Feb 08, 2024 | 70.90 | 71.48 | 70.27 | 71.42 | 247,105 | +0.53(+0.75%) |
Feb 07, 2024 | 72.27 | 72.45 | 70.84 | 70.90 | 336,151 | -1.31(-1.82%) |
Feb 06, 2024 | 71.60 | 72.34 | 71.49 | 72.21 | 243,423 | +0.66(+0.92%) |
Feb 05, 2024 | 71.94 | 71.94 | 70.90 | 71.55 | 286,693 | -0.94(-1.30%) |
Feb 02, 2024 | 72.04 | 72.85 | 71.85 | 72.49 | 327,853 | -0.12(-0.16%) |
Feb 01, 2024 | 72.93 | 72.93 | 70.73 | 72.61 | 521,906 | +0.00(+0.00%) |
Jan 31, 2024 | 74.95 | 75.35 | 71.02 | 72.61 | 899,993 | -2.86(-3.79%) |
Jan 30, 2024 | 69.37 | 76.34 | 69.37 | 75.47 | 543,832 | +0.55(+0.73%) |
Jan 29, 2024 | 75.09 | 75.15 | 74.24 | 74.92 | 450,114 | -0.39(-0.52%) |
Jan 26, 2024 | 74.47 | 75.32 | 74.18 | 75.31 | 366,436 | +1.38(+1.87%) |
Jan 25, 2024 | 74.49 | 75.10 | 73.77 | 73.93 | 658,090 | -0.40(-0.54%) |
Jan 24, 2024 | 75.05 | 75.05 | 73.97 | 74.33 | 562,322 | -0.10(-0.13%) |
Jan 23, 2024 | 75.24 | 75.65 | 74.35 | 74.43 | 555,992 | -0.15(-0.20%) |
Jan 22, 2024 | 74.58 | 75.05 | 73.93 | 74.58 | 788,057 | +0.10(+0.13%) |
Jan 19, 2024 | 74.71 | 74.99 | 73.90 | 74.48 | 298,851 | -0.04(-0.05%) |
Jan 18, 2024 | 74.70 | 74.97 | 74.20 | 74.52 | 340,657 | +0.21(+0.28%) |
Jan 17, 2024 | 74.35 | 74.96 | 73.75 | 74.31 | 284,613 | -0.65(-0.86%) |
Jan 16, 2024 | 74.74 | 75.02 | 74.25 | 74.96 | 198,131 | -0.36(-0.48%) |
Jan 12, 2024 | 75.61 | 75.80 | 74.81 | 75.32 | 214,374 | +0.56(+0.75%) |
Jan 11, 2024 | 74.75 | 75.19 | 73.89 | 74.76 | 264,985 | -0.06(-0.08%) |
Jan 10, 2024 | 74.13 | 75.11 | 73.81 | 74.82 | 297,230 | +0.16(+0.21%) |
Jan 09, 2024 | 75.16 | 75.23 | 74.22 | 74.67 | 409,194 | -1.58(-2.07%) |
Jan 08, 2024 | 74.78 | 76.36 | 74.78 | 76.24 | 244,909 | +1.16(+1.54%) |
Jan 05, 2024 | 74.62 | 75.63 | 73.89 | 75.09 | 579,514 | -0.99(-1.30%) |
Jan 04, 2024 | 75.30 | 76.27 | 75.19 | 76.08 | 285,705 | +0.39(+0.52%) |
Jan 03, 2024 | 76.93 | 76.93 | 75.59 | 75.69 | 202,862 | -1.80(-2.33%) |