Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 71.63 | 72.28 | 71.63 | 72.07 | 38,250 | +0.65(+0.91%) |
Mar 27, 2024 | 70.02 | 71.42 | 70.02 | 71.42 | 32,699 | +2.01(+2.90%) |
Mar 26, 2024 | 69.90 | 69.91 | 69.41 | 69.41 | 27,632 | -0.26(-0.37%) |
Mar 25, 2024 | 70.27 | 70.65 | 69.67 | 69.67 | 24,578 | -0.64(-0.91%) |
Mar 22, 2024 | 71.04 | 71.30 | 70.20 | 70.31 | 26,461 | -0.85(-1.19%) |
Mar 21, 2024 | 70.84 | 71.43 | 70.47 | 71.16 | 35,916 | +0.60(+0.84%) |
Mar 20, 2024 | 69.95 | 70.72 | 69.72 | 70.56 | 38,731 | +0.53(+0.75%) |
Mar 19, 2024 | 69.60 | 70.13 | 69.55 | 70.04 | 129,024 | +0.30(+0.43%) |
Mar 18, 2024 | 70.04 | 70.22 | 69.73 | 69.73 | 19,287 | -0.22(-0.32%) |
Mar 15, 2024 | 69.77 | 70.14 | 69.59 | 69.96 | 32,556 | -0.04(-0.06%) |
Mar 14, 2024 | 71.32 | 71.32 | 69.39 | 70.00 | 29,837 | -1.33(-1.87%) |
Mar 13, 2024 | 71.28 | 71.79 | 71.20 | 71.33 | 28,741 | +0.00(+0.00%) |
Mar 12, 2024 | 71.46 | 71.63 | 70.76 | 71.33 | 21,718 | -0.27(-0.38%) |
Mar 11, 2024 | 71.69 | 72.13 | 71.39 | 71.60 | 45,523 | -0.18(-0.26%) |
Mar 08, 2024 | 71.36 | 71.84 | 71.29 | 71.79 | 31,072 | +0.94(+1.32%) |
Mar 07, 2024 | 70.97 | 70.97 | 70.46 | 70.85 | 40,557 | +0.37(+0.52%) |
Mar 06, 2024 | 70.50 | 70.68 | 70.07 | 70.48 | 62,443 | +0.37(+0.53%) |
Mar 05, 2024 | 70.87 | 71.00 | 69.80 | 70.12 | 36,735 | -0.92(-1.29%) |
Mar 04, 2024 | 69.76 | 71.05 | 69.37 | 71.03 | 37,686 | +1.07(+1.52%) |
Mar 01, 2024 | 69.39 | 69.97 | 68.54 | 69.97 | 22,521 | +0.66(+0.95%) |
Feb 29, 2024 | 69.23 | 69.67 | 68.95 | 69.31 | 101,927 | +0.58(+0.84%) |
Feb 28, 2024 | 68.05 | 69.34 | 68.03 | 68.73 | 18,912 | +0.04(+0.06%) |
Feb 27, 2024 | 68.63 | 69.19 | 68.58 | 68.69 | 42,291 | +0.48(+0.70%) |
Feb 26, 2024 | 69.19 | 69.42 | 68.21 | 68.21 | 437,036 | -1.07(-1.54%) |
Feb 23, 2024 | 69.58 | 69.58 | 69.22 | 69.28 | 22,466 | -0.17(-0.24%) |
Feb 22, 2024 | 70.04 | 70.04 | 69.39 | 69.45 | 49,566 | -0.48(-0.68%) |
Feb 21, 2024 | 69.28 | 70.11 | 69.28 | 69.93 | 30,320 | +0.84(+1.21%) |
Feb 20, 2024 | 68.92 | 69.42 | 68.74 | 69.09 | 37,315 | -0.21(-0.30%) |
Feb 16, 2024 | 69.14 | 69.69 | 68.87 | 69.30 | 30,576 | -0.54(-0.77%) |
Feb 15, 2024 | 68.98 | 69.84 | 68.98 | 69.84 | 35,472 | +1.26(+1.84%) |
Feb 14, 2024 | 67.86 | 69.03 | 67.82 | 68.57 | 33,436 | +1.20(+1.79%) |
Feb 13, 2024 | 67.17 | 67.37 | 66.56 | 67.37 | 30,424 | -1.18(-1.73%) |
Feb 12, 2024 | 68.49 | 68.90 | 68.43 | 68.55 | 27,014 | +0.02(+0.03%) |
Feb 09, 2024 | 68.38 | 68.55 | 68.02 | 68.53 | 22,957 | +0.06(+0.09%) |
Feb 08, 2024 | 67.96 | 68.55 | 67.91 | 68.47 | 26,010 | +0.46(+0.67%) |
Feb 07, 2024 | 68.36 | 68.44 | 67.57 | 68.01 | 28,030 | -0.10(-0.15%) |
Feb 06, 2024 | 67.54 | 68.27 | 67.39 | 68.11 | 45,093 | +0.71(+1.05%) |
Feb 05, 2024 | 68.17 | 68.17 | 67.39 | 67.41 | 52,783 | -1.62(-2.35%) |
Feb 02, 2024 | 69.36 | 69.38 | 68.07 | 69.03 | 37,080 | -0.90(-1.28%) |
Feb 01, 2024 | 68.61 | 69.93 | 68.24 | 69.93 | 99,483 | +1.03(+1.49%) |
Jan 31, 2024 | 69.50 | 70.18 | 68.69 | 68.90 | 51,046 | -0.44(-0.63%) |
Jan 30, 2024 | 69.87 | 69.94 | 69.24 | 69.34 | 27,272 | -0.67(-0.95%) |
Jan 29, 2024 | 69.80 | 70.21 | 69.47 | 70.01 | 35,300 | +0.21(+0.30%) |
Jan 26, 2024 | 70.08 | 70.21 | 69.53 | 69.80 | 40,970 | -0.08(-0.11%) |
Jan 25, 2024 | 70.29 | 70.59 | 69.59 | 69.88 | 26,197 | +0.21(+0.30%) |
Jan 24, 2024 | 71.33 | 71.33 | 69.58 | 69.67 | 69,537 | -0.96(-1.35%) |
Jan 23, 2024 | 71.56 | 71.59 | 70.27 | 70.62 | 29,428 | -0.71(-0.99%) |
Jan 22, 2024 | 71.15 | 71.75 | 71.06 | 71.33 | 38,991 | +0.28(+0.39%) |
Jan 19, 2024 | 70.49 | 71.35 | 70.11 | 71.05 | 26,464 | +0.87(+1.23%) |
Jan 18, 2024 | 70.82 | 70.89 | 69.79 | 70.19 | 36,664 | -0.69(-0.97%) |
Jan 17, 2024 | 71.46 | 72.11 | 70.02 | 70.87 | 33,435 | -1.23(-1.71%) |
Jan 16, 2024 | 72.33 | 72.47 | 71.87 | 72.11 | 35,936 | -0.49(-0.67%) |
Jan 12, 2024 | 72.40 | 72.88 | 72.18 | 72.59 | 25,088 | +0.79(+1.10%) |
Jan 11, 2024 | 71.94 | 72.19 | 71.56 | 71.81 | 42,515 | -0.65(-0.89%) |
Jan 10, 2024 | 72.48 | 72.65 | 72.07 | 72.46 | 32,459 | +0.22(+0.30%) |
Jan 09, 2024 | 72.34 | 72.40 | 71.69 | 72.24 | 52,821 | -0.37(-0.51%) |
Jan 08, 2024 | 71.69 | 72.68 | 71.45 | 72.60 | 61,914 | +0.85(+1.18%) |
Jan 05, 2024 | 71.78 | 72.37 | 71.26 | 71.76 | 58,241 | -0.38(-0.52%) |
Jan 04, 2024 | 72.11 | 72.69 | 71.89 | 72.14 | 48,838 | -0.13(-0.18%) |
Jan 03, 2024 | 73.50 | 73.50 | 72.20 | 72.27 | 48,580 | -1.86(-2.51%) |