Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 78.08 | 0 | +0.93(+1.21%) | |||
Mar 27, 2024 | 77.17 | 78.32 | 76.75 | 77.15 | 74,129 | +0.11(+0.14%) |
Mar 26, 2024 | 76.59 | 77.10 | 76.00 | 77.04 | 85,603 | +0.63(+0.82%) |
Mar 25, 2024 | 77.92 | 78.20 | 76.26 | 76.41 | 99,482 | -1.51(-1.94%) |
Mar 22, 2024 | 79.84 | 80.10 | 77.88 | 77.92 | 93,626 | -2.10(-2.62%) |
Mar 21, 2024 | 79.40 | 80.08 | 79.04 | 80.02 | 120,195 | +1.02(+1.29%) |
Mar 20, 2024 | 79.06 | 79.71 | 78.72 | 79.00 | 120,292 | -0.21(-0.27%) |
Mar 19, 2024 | 78.10 | 79.71 | 77.92 | 79.21 | 109,855 | +0.73(+0.93%) |
Mar 18, 2024 | 77.17 | 78.76 | 76.94 | 78.48 | 130,254 | +1.02(+1.32%) |
Mar 15, 2024 | 76.86 | 77.81 | 76.40 | 77.46 | 745,288 | +0.83(+1.08%) |
Mar 14, 2024 | 76.55 | 77.05 | 76.32 | 76.63 | 144,814 | -0.32(-0.42%) |
Mar 13, 2024 | 77.34 | 77.86 | 76.84 | 76.95 | 64,438 | -0.37(-0.48%) |
Mar 12, 2024 | 76.98 | 77.75 | 76.77 | 77.32 | 52,410 | +0.25(+0.32%) |
Mar 11, 2024 | 76.81 | 77.43 | 76.81 | 77.07 | 71,560 | -0.13(-0.17%) |
Mar 08, 2024 | 77.23 | 77.98 | 77.09 | 77.20 | 121,916 | +0.10(+0.13%) |
Mar 07, 2024 | 76.56 | 77.10 | 76.34 | 77.10 | 93,624 | +0.74(+0.97%) |
Mar 06, 2024 | 76.67 | 77.04 | 76.35 | 76.36 | 70,524 | -0.17(-0.22%) |
Mar 05, 2024 | 76.56 | 77.05 | 76.21 | 76.53 | 56,505 | -0.21(-0.27%) |
Mar 04, 2024 | 76.14 | 76.90 | 75.76 | 76.74 | 222,483 | +0.60(+0.79%) |
Mar 01, 2024 | 75.82 | 76.79 | 75.41 | 76.14 | 106,906 | +0.11(+0.14%) |
Feb 29, 2024 | 76.51 | 77.32 | 75.82 | 76.03 | 143,306 | -0.16(-0.21%) |
Feb 28, 2024 | 77.01 | 77.76 | 75.98 | 76.19 | 76,254 | -1.58(-2.03%) |
Feb 27, 2024 | 77.70 | 78.18 | 76.90 | 77.77 | 193,217 | +0.19(+0.24%) |
Feb 26, 2024 | 76.00 | 78.35 | 76.00 | 77.58 | 302,601 | +1.44(+1.89%) |
Feb 23, 2024 | 75.06 | 76.41 | 74.73 | 76.14 | 255,978 | +2.20(+2.98%) |
Feb 22, 2024 | 73.17 | 74.35 | 73.02 | 73.94 | 86,819 | +0.20(+0.27%) |
Feb 21, 2024 | 73.51 | 74.14 | 73.50 | 73.74 | 95,328 | +0.24(+0.33%) |
Feb 20, 2024 | 72.62 | 73.65 | 72.62 | 73.50 | 151,408 | +0.37(+0.51%) |
Feb 16, 2024 | 73.13 | 0 | +0.59(+0.81%) | |||
Feb 15, 2024 | 72.15 | 73.37 | 71.89 | 72.54 | 133,672 | +0.41(+0.57%) |
Feb 14, 2024 | 70.47 | 72.26 | 70.47 | 72.13 | 79,805 | +1.71(+2.43%) |
Feb 13, 2024 | 71.83 | 71.95 | 70.01 | 70.42 | 79,468 | -2.33(-3.20%) |
Feb 12, 2024 | 72.55 | 72.78 | 72.26 | 72.75 | 60,733 | +0.20(+0.28%) |
Feb 09, 2024 | 71.70 | 72.55 | 71.63 | 72.55 | 46,797 | +0.80(+1.11%) |
Feb 08, 2024 | 70.69 | 72.21 | 69.25 | 71.75 | 94,344 | +0.79(+1.11%) |
Feb 07, 2024 | 69.83 | 71.43 | 69.83 | 70.96 | 87,501 | +0.88(+1.26%) |
Feb 06, 2024 | 69.33 | 70.26 | 69.33 | 70.08 | 44,643 | +0.76(+1.10%) |
Feb 05, 2024 | 69.71 | 69.77 | 68.44 | 69.32 | 95,480 | -0.91(-1.30%) |
Feb 02, 2024 | 70.22 | 70.52 | 69.16 | 70.23 | 71,549 | -0.77(-1.08%) |
Feb 01, 2024 | 69.97 | 71.10 | 68.76 | 71.00 | 90,914 | +1.20(+1.72%) |
Jan 31, 2024 | 70.21 | 70.30 | 69.61 | 69.80 | 88,584 | -0.40(-0.57%) |
Jan 30, 2024 | 70.72 | 71.19 | 69.95 | 70.20 | 46,725 | -0.95(-1.34%) |
Jan 29, 2024 | 70.31 | 71.17 | 69.93 | 71.15 | 69,397 | +0.77(+1.09%) |
Jan 26, 2024 | 70.14 | 70.54 | 70.01 | 70.38 | 133,421 | +0.26(+0.37%) |
Jan 25, 2024 | 71.59 | 72.07 | 70.05 | 70.12 | 184,435 | -1.63(-2.27%) |
Jan 24, 2024 | 72.27 | 73.00 | 71.63 | 71.75 | 127,190 | -0.02(-0.03%) |
Jan 23, 2024 | 71.48 | 72.10 | 71.26 | 71.77 | 136,265 | +0.39(+0.55%) |
Jan 22, 2024 | 71.25 | 71.55 | 70.53 | 71.38 | 93,639 | +0.19(+0.27%) |
Jan 19, 2024 | 68.85 | 71.31 | 68.85 | 71.19 | 177,526 | +2.31(+3.35%) |
Jan 18, 2024 | 68.76 | 69.06 | 68.09 | 68.88 | 110,492 | +0.06(+0.09%) |
Jan 17, 2024 | 68.79 | 69.44 | 68.18 | 68.82 | 265,554 | -1.10(-1.57%) |
Jan 16, 2024 | 69.39 | 70.23 | 69.18 | 69.92 | 109,352 | +0.32(+0.46%) |
Jan 15, 2024 | 69.65 | 69.69 | 69.14 | 69.60 | 21,159 | -0.02(-0.03%) |
Jan 12, 2024 | 68.39 | 69.93 | 68.05 | 69.62 | 164,010 | +1.25(+1.83%) |
Jan 11, 2024 | 68.28 | 68.38 | 67.19 | 68.37 | 139,120 | +0.07(+0.10%) |
Jan 10, 2024 | 69.05 | 69.18 | 68.09 | 68.30 | 192,721 | -0.53(-0.77%) |
Jan 09, 2024 | 68.69 | 69.18 | 68.69 | 68.83 | 150,730 | -0.43(-0.62%) |
Jan 08, 2024 | 68.48 | 69.40 | 68.35 | 69.26 | 51,066 | +0.52(+0.76%) |
Jan 05, 2024 | 68.50 | 69.27 | 68.08 | 68.74 | 192,591 | -0.26(-0.38%) |
Jan 04, 2024 | 68.39 | 69.24 | 68.08 | 69.00 | 77,137 | +0.50(+0.73%) |
Jan 03, 2024 | 69.57 | 69.57 | 68.08 | 68.50 | 174,897 | -1.39(-1.99%) |