Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 76.07 | 76.69 | 76.62 | 76.31 | 1,973,464 | +0.17(+0.22%) |
Mar 27, 2024 | 75.77 | 76.17 | 75.48 | 76.14 | 1,461,281 | +0.96(+1.27%) |
Mar 26, 2024 | 75.65 | 75.83 | 75.09 | 75.19 | 1,516,732 | -0.40(-0.53%) |
Mar 25, 2024 | 75.21 | 75.87 | 75.20 | 75.59 | 1,555,565 | +0.20(+0.26%) |
Mar 22, 2024 | 75.13 | 75.66 | 74.99 | 75.39 | 2,050,064 | +0.68(+0.91%) |
Mar 21, 2024 | 74.23 | 75.08 | 74.23 | 74.71 | 1,813,359 | +0.55(+0.74%) |
Mar 20, 2024 | 73.24 | 74.20 | 73.14 | 74.16 | 1,782,443 | +0.79(+1.07%) |
Mar 19, 2024 | 73.08 | 73.83 | 73.02 | 73.38 | 1,785,317 | +0.20(+0.27%) |
Mar 18, 2024 | 73.47 | 74.01 | 73.02 | 73.18 | 2,520,866 | +0.09(+0.12%) |
Mar 15, 2024 | 73.25 | 73.90 | 72.89 | 73.09 | 5,366,068 | -0.38(-0.51%) |
Mar 14, 2024 | 73.14 | 73.55 | 72.96 | 73.47 | 2,675,804 | +0.03(+0.04%) |
Mar 13, 2024 | 72.05 | 73.63 | 72.05 | 73.44 | 3,119,123 | +1.73(+2.42%) |
Mar 12, 2024 | 71.95 | 72.06 | 71.02 | 71.71 | 2,263,782 | -0.11(-0.15%) |
Mar 11, 2024 | 71.10 | 72.40 | 71.00 | 71.81 | 2,109,161 | +0.75(+1.05%) |
Mar 08, 2024 | 71.30 | 72.18 | 70.96 | 71.07 | 2,207,509 | +0.21(+0.29%) |
Mar 07, 2024 | 70.54 | 71.44 | 70.49 | 70.86 | 2,428,447 | +0.91(+1.29%) |
Mar 06, 2024 | 69.19 | 70.26 | 68.91 | 69.95 | 2,599,725 | +1.27(+1.86%) |
Mar 05, 2024 | 68.81 | 69.45 | 68.49 | 68.68 | 2,210,420 | -0.64(-0.92%) |
Mar 04, 2024 | 69.01 | 69.48 | 68.96 | 69.32 | 2,227,539 | +0.08(+0.12%) |
Mar 01, 2024 | 68.61 | 69.66 | 68.54 | 69.24 | 2,146,611 | +0.37(+0.53%) |
Feb 29, 2024 | 67.93 | 69.40 | 67.89 | 68.87 | 6,607,161 | -0.44(-0.63%) |
Feb 28, 2024 | 68.48 | 69.41 | 68.43 | 69.31 | 2,368,189 | +0.41(+0.59%) |
Feb 27, 2024 | 69.42 | 69.59 | 68.58 | 68.90 | 2,961,144 | -0.31(-0.44%) |
Feb 26, 2024 | 68.98 | 69.67 | 68.86 | 69.21 | 2,294,091 | -0.05(-0.07%) |
Feb 23, 2024 | 69.55 | 69.83 | 69.24 | 69.25 | 1,984,317 | +0.03(+0.04%) |
Feb 22, 2024 | 68.41 | 69.44 | 68.41 | 69.23 | 2,331,354 | +0.86(+1.26%) |
Feb 21, 2024 | 67.36 | 68.50 | 67.09 | 68.36 | 3,861,239 | +1.08(+1.60%) |
Feb 20, 2024 | 67.39 | 67.84 | 67.02 | 67.28 | 2,804,612 | -0.48(-0.70%) |
Feb 16, 2024 | 67.85 | 68.48 | 67.68 | 67.76 | 2,787,147 | +0.00(+0.00%) |
Feb 15, 2024 | 67.12 | 68.29 | 67.06 | 67.76 | 2,454,453 | +0.79(+1.18%) |
Feb 14, 2024 | 66.75 | 67.04 | 65.92 | 66.97 | 3,024,683 | +0.80(+1.21%) |
Feb 13, 2024 | 66.75 | 67.19 | 65.43 | 66.17 | 3,580,197 | -1.61(-2.38%) |
Feb 12, 2024 | 67.04 | 68.23 | 67.04 | 67.78 | 2,972,072 | +0.78(+1.17%) |
Feb 09, 2024 | 66.30 | 67.05 | 65.90 | 67.00 | 3,322,149 | +0.57(+0.86%) |
Feb 08, 2024 | 65.83 | 66.47 | 65.27 | 66.42 | 3,014,248 | +0.61(+0.93%) |
Feb 07, 2024 | 65.43 | 66.32 | 65.08 | 65.81 | 4,124,301 | +0.73(+1.13%) |
Feb 06, 2024 | 63.78 | 65.35 | 62.98 | 65.08 | 8,256,688 | +4.48(+7.40%) |
Feb 05, 2024 | 60.78 | 61.41 | 60.58 | 60.59 | 7,220,356 | -1.14(-1.84%) |
Feb 02, 2024 | 60.69 | 61.96 | 60.52 | 61.73 | 4,519,710 | +0.40(+0.65%) |
Feb 01, 2024 | 61.56 | 61.70 | 60.67 | 61.34 | 3,680,773 | +0.16(+0.26%) |
Jan 31, 2024 | 62.38 | 62.52 | 61.10 | 61.18 | 4,309,729 | -1.14(-1.83%) |
Jan 30, 2024 | 62.68 | 63.25 | 62.25 | 62.32 | 4,115,933 | -0.55(-0.88%) |
Jan 29, 2024 | 63.63 | 63.65 | 62.66 | 62.87 | 4,936,564 | -1.15(-1.79%) |
Jan 26, 2024 | 63.97 | 64.65 | 63.69 | 64.02 | 4,642,174 | +0.55(+0.87%) |
Jan 25, 2024 | 63.94 | 64.37 | 62.88 | 63.46 | 7,069,563 | -0.09(-0.14%) |
Jan 24, 2024 | 63.80 | 65.83 | 63.28 | 63.55 | 20,929,180 | -10.38(-14.04%) |
Jan 23, 2024 | 73.92 | 74.04 | 73.34 | 73.94 | 2,003,478 | +0.30(+0.40%) |
Jan 22, 2024 | 72.91 | 73.90 | 72.87 | 73.64 | 2,052,363 | +0.70(+0.96%) |
Jan 19, 2024 | 72.59 | 73.12 | 72.13 | 72.94 | 3,490,464 | +0.34(+0.46%) |
Jan 18, 2024 | 72.62 | 72.80 | 72.13 | 72.60 | 2,444,495 | +0.26(+0.36%) |
Jan 17, 2024 | 72.11 | 72.73 | 71.99 | 72.34 | 3,363,873 | -0.63(-0.87%) |
Jan 16, 2024 | 73.52 | 73.73 | 72.46 | 72.98 | 4,412,347 | -1.79(-2.40%) |
Jan 12, 2024 | 75.56 | 75.56 | 74.44 | 74.77 | 1,810,552 | -0.23(-0.30%) |
Jan 11, 2024 | 75.39 | 75.39 | 74.57 | 75.00 | 2,822,987 | -0.42(-0.55%) |
Jan 10, 2024 | 75.14 | 75.66 | 74.99 | 75.41 | 2,269,916 | -0.13(-0.17%) |
Jan 09, 2024 | 75.15 | 75.72 | 75.14 | 75.54 | 2,261,984 | -0.36(-0.47%) |
Jan 08, 2024 | 75.22 | 75.98 | 75.22 | 75.90 | 2,133,190 | -0.02(-0.03%) |
Jan 05, 2024 | 75.56 | 76.37 | 75.55 | 75.92 | 2,189,899 | +0.13(+0.17%) |
Jan 04, 2024 | 76.07 | 76.56 | 75.66 | 75.79 | 2,769,892 | -0.46(-0.60%) |
Jan 03, 2024 | 76.16 | 76.76 | 75.55 | 76.24 | 2,916,297 | -0.49(-0.63%) |