Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 63.94 | 64.38 | 63.45 | 64.27 | 471,236 | +0.51(+0.80%) |
Mar 27, 2024 | 62.44 | 64.06 | 62.29 | 63.75 | 359,467 | +1.89(+3.05%) |
Mar 26, 2024 | 62.32 | 62.63 | 61.55 | 61.86 | 282,133 | -0.03(-0.05%) |
Mar 25, 2024 | 62.07 | 62.42 | 61.45 | 61.89 | 246,682 | +0.24(+0.38%) |
Mar 22, 2024 | 62.00 | 62.36 | 60.94 | 61.66 | 421,185 | -0.02(-0.03%) |
Mar 21, 2024 | 61.97 | 63.10 | 61.31 | 61.68 | 531,648 | -0.14(-0.22%) |
Mar 20, 2024 | 60.75 | 61.98 | 60.58 | 61.82 | 550,239 | +0.89(+1.45%) |
Mar 19, 2024 | 62.20 | 62.27 | 60.83 | 60.93 | 627,429 | -1.63(-2.61%) |
Mar 18, 2024 | 63.94 | 64.13 | 62.49 | 62.56 | 582,869 | -1.31(-2.05%) |
Mar 15, 2024 | 63.11 | 64.19 | 62.46 | 63.87 | 1,398,687 | +0.72(+1.14%) |
Mar 14, 2024 | 64.76 | 64.82 | 62.80 | 63.15 | 664,880 | -2.09(-3.20%) |
Mar 13, 2024 | 66.33 | 66.81 | 64.97 | 65.24 | 598,724 | -1.20(-1.81%) |
Mar 12, 2024 | 66.39 | 67.47 | 65.22 | 66.45 | 756,867 | +0.21(+0.32%) |
Mar 11, 2024 | 65.79 | 66.75 | 65.01 | 66.23 | 811,786 | +0.47(+0.71%) |
Mar 08, 2024 | 66.04 | 66.59 | 64.86 | 65.77 | 769,838 | -0.15(-0.22%) |
Mar 07, 2024 | 68.75 | 68.75 | 65.61 | 65.91 | 915,705 | -3.60(-5.18%) |
Mar 06, 2024 | 71.32 | 71.89 | 68.73 | 69.51 | 501,289 | -1.27(-1.79%) |
Mar 05, 2024 | 68.78 | 71.53 | 68.58 | 70.78 | 688,832 | +1.74(+2.51%) |
Mar 04, 2024 | 75.39 | 75.81 | 68.90 | 69.04 | 1,077,602 | -7.12(-9.34%) |
Mar 01, 2024 | 77.66 | 77.66 | 72.29 | 76.16 | 1,023,758 | -2.29(-2.92%) |
Feb 29, 2024 | 81.82 | 83.38 | 75.23 | 78.45 | 717,920 | +0.18(+0.24%) |
Feb 28, 2024 | 76.78 | 78.90 | 76.60 | 78.27 | 473,963 | +0.75(+0.96%) |
Feb 27, 2024 | 77.64 | 78.13 | 76.27 | 77.52 | 534,225 | -0.05(-0.06%) |
Feb 26, 2024 | 76.39 | 77.63 | 75.97 | 77.57 | 332,057 | +1.17(+1.54%) |
Feb 23, 2024 | 75.50 | 76.70 | 75.07 | 76.39 | 272,780 | +1.25(+1.66%) |
Feb 22, 2024 | 74.34 | 75.53 | 73.69 | 75.14 | 344,497 | +0.39(+0.52%) |
Feb 21, 2024 | 74.06 | 75.16 | 74.02 | 74.76 | 268,397 | +0.18(+0.25%) |
Feb 20, 2024 | 73.59 | 74.88 | 73.59 | 74.57 | 263,186 | +0.33(+0.44%) |
Feb 16, 2024 | 74.45 | 74.89 | 73.47 | 74.24 | 302,596 | -0.48(-0.65%) |
Feb 15, 2024 | 72.72 | 75.01 | 72.72 | 74.73 | 239,354 | +2.13(+2.94%) |
Feb 14, 2024 | 73.19 | 73.43 | 71.81 | 72.59 | 329,436 | +0.12(+0.16%) |
Feb 13, 2024 | 73.38 | 74.18 | 71.71 | 72.48 | 423,218 | -2.59(-3.45%) |
Feb 12, 2024 | 75.06 | 75.62 | 74.29 | 75.07 | 224,588 | +0.04(+0.05%) |
Feb 09, 2024 | 72.94 | 75.12 | 72.82 | 75.03 | 295,358 | +2.54(+3.50%) |
Feb 08, 2024 | 73.20 | 73.20 | 71.67 | 72.49 | 200,067 | -0.67(-0.91%) |
Feb 07, 2024 | 72.22 | 73.33 | 71.86 | 73.16 | 274,305 | +1.06(+1.47%) |
Feb 06, 2024 | 71.60 | 72.43 | 71.60 | 72.10 | 156,158 | +0.35(+0.49%) |
Feb 05, 2024 | 71.30 | 72.22 | 70.43 | 71.75 | 199,260 | -0.51(-0.71%) |
Feb 02, 2024 | 72.74 | 73.05 | 72.08 | 72.26 | 265,982 | -1.16(-1.58%) |
Feb 01, 2024 | 74.80 | 75.52 | 72.86 | 73.43 | 379,075 | -1.43(-1.90%) |
Jan 31, 2024 | 75.10 | 76.02 | 74.66 | 74.85 | 391,179 | -0.41(-0.54%) |
Jan 30, 2024 | 74.08 | 75.62 | 74.08 | 75.26 | 385,911 | +0.52(+0.70%) |
Jan 29, 2024 | 74.00 | 74.77 | 73.23 | 74.74 | 183,749 | +0.67(+0.90%) |
Jan 26, 2024 | 73.43 | 74.13 | 72.75 | 74.07 | 283,368 | +1.37(+1.88%) |
Jan 25, 2024 | 74.66 | 75.62 | 72.47 | 72.70 | 273,227 | -1.21(-1.64%) |
Jan 24, 2024 | 76.55 | 76.86 | 73.81 | 73.91 | 226,921 | -2.20(-2.89%) |
Jan 23, 2024 | 74.90 | 77.08 | 74.66 | 76.11 | 298,543 | +1.97(+2.65%) |
Jan 22, 2024 | 73.50 | 74.73 | 73.31 | 74.14 | 318,565 | +1.07(+1.46%) |
Jan 19, 2024 | 72.04 | 73.60 | 71.27 | 73.08 | 228,590 | +1.34(+1.87%) |
Jan 18, 2024 | 71.43 | 71.88 | 71.13 | 71.74 | 272,331 | +0.41(+0.57%) |
Jan 17, 2024 | 72.08 | 73.29 | 70.85 | 71.33 | 178,346 | -0.94(-1.30%) |
Jan 16, 2024 | 71.29 | 73.02 | 70.70 | 72.27 | 329,733 | +0.96(+1.35%) |
Jan 12, 2024 | 71.02 | 71.75 | 71.01 | 71.31 | 165,993 | +0.80(+1.13%) |
Jan 11, 2024 | 72.26 | 72.55 | 70.40 | 70.52 | 222,956 | -1.75(-2.42%) |
Jan 10, 2024 | 70.37 | 72.33 | 70.30 | 72.26 | 256,377 | +1.89(+2.69%) |
Jan 09, 2024 | 71.76 | 71.76 | 70.12 | 70.37 | 215,797 | -1.77(-2.46%) |
Jan 08, 2024 | 72.22 | 72.35 | 71.40 | 72.15 | 250,687 | -0.08(-0.11%) |
Jan 05, 2024 | 71.63 | 72.81 | 71.63 | 72.22 | 247,841 | +0.22(+0.31%) |
Jan 04, 2024 | 73.49 | 73.98 | 71.76 | 72.00 | 263,209 | -1.15(-1.58%) |
Jan 03, 2024 | 74.16 | 74.41 | 73.15 | 73.16 | 357,303 | -1.01(-1.36%) |