Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 76.49 | 76.66 | 76.28 | 76.28 | 48,252 | -0.12(-0.16%) |
Mar 27, 2024 | 76.67 | 76.69 | 76.00 | 76.40 | 48,956 | +0.24(+0.32%) |
Mar 26, 2024 | 76.62 | 76.65 | 76.16 | 76.16 | 32,966 | -0.03(-0.04%) |
Mar 25, 2024 | 76.43 | 76.43 | 76.19 | 76.19 | 116,105 | -0.39(-0.51%) |
Mar 22, 2024 | 76.65 | 76.78 | 76.40 | 76.58 | 55,755 | -0.23(-0.30%) |
Mar 21, 2024 | 76.89 | 77.09 | 76.71 | 76.81 | 74,152 | +0.53(+0.69%) |
Mar 20, 2024 | 75.71 | 76.28 | 75.45 | 76.28 | 54,597 | +0.66(+0.87%) |
Mar 19, 2024 | 74.88 | 75.63 | 74.75 | 75.62 | 48,693 | +0.53(+0.71%) |
Mar 18, 2024 | 75.20 | 75.64 | 75.08 | 75.09 | 77,084 | +0.75(+1.01%) |
Mar 15, 2024 | 74.64 | 74.89 | 74.28 | 74.34 | 74,112 | -0.84(-1.12%) |
Mar 14, 2024 | 75.63 | 75.63 | 74.72 | 75.18 | 58,236 | -0.23(-0.30%) |
Mar 13, 2024 | 75.36 | 75.66 | 75.27 | 75.41 | 57,942 | -0.09(-0.12%) |
Mar 12, 2024 | 74.75 | 75.54 | 74.42 | 75.50 | 71,895 | +1.09(+1.46%) |
Mar 11, 2024 | 74.30 | 74.62 | 74.10 | 74.41 | 67,600 | -0.08(-0.11%) |
Mar 08, 2024 | 75.64 | 76.00 | 74.37 | 74.49 | 86,610 | -0.96(-1.27%) |
Mar 07, 2024 | 74.80 | 75.54 | 74.75 | 75.45 | 69,429 | +1.05(+1.41%) |
Mar 06, 2024 | 74.50 | 74.69 | 74.17 | 74.40 | 85,392 | +0.42(+0.57%) |
Mar 05, 2024 | 74.30 | 74.30 | 73.57 | 73.98 | 116,761 | -0.64(-0.86%) |
Mar 04, 2024 | 75.00 | 75.00 | 74.54 | 74.62 | 90,252 | -0.30(-0.40%) |
Mar 01, 2024 | 74.48 | 74.98 | 74.19 | 74.92 | 90,496 | +0.80(+1.08%) |
Feb 29, 2024 | 74.21 | 74.33 | 73.84 | 74.12 | 95,079 | +0.37(+0.50%) |
Feb 28, 2024 | 73.51 | 73.90 | 73.36 | 73.75 | 129,086 | -0.05(-0.07%) |
Feb 27, 2024 | 73.94 | 73.94 | 73.62 | 73.80 | 116,471 | +0.01(+0.01%) |
Feb 26, 2024 | 74.03 | 74.18 | 73.78 | 73.79 | 56,342 | -0.17(-0.23%) |
Feb 23, 2024 | 74.12 | 74.42 | 73.73 | 73.96 | 79,849 | -0.13(-0.18%) |
Feb 22, 2024 | 73.28 | 74.19 | 73.28 | 74.09 | 136,444 | +2.30(+3.20%) |
Feb 21, 2024 | 71.66 | 71.88 | 71.30 | 71.79 | 84,418 | -0.27(-0.37%) |
Feb 20, 2024 | 72.51 | 72.52 | 71.64 | 72.06 | 101,562 | -0.85(-1.17%) |
Feb 16, 2024 | 73.54 | 73.66 | 72.84 | 72.91 | 63,027 | -0.50(-0.68%) |
Feb 15, 2024 | 73.16 | 73.45 | 72.98 | 73.41 | 215,446 | +0.23(+0.31%) |
Feb 14, 2024 | 72.73 | 73.19 | 72.52 | 73.18 | 82,014 | +0.88(+1.22%) |
Feb 13, 2024 | 72.00 | 72.69 | 71.75 | 72.30 | 103,754 | -0.94(-1.28%) |
Feb 12, 2024 | 73.47 | 73.74 | 73.08 | 73.24 | 46,804 | -0.22(-0.30%) |
Feb 09, 2024 | 73.00 | 73.54 | 72.84 | 73.46 | 46,034 | +0.67(+0.92%) |
Feb 08, 2024 | 72.61 | 72.92 | 72.57 | 72.79 | 46,610 | +0.23(+0.32%) |
Feb 07, 2024 | 72.24 | 72.73 | 72.03 | 72.56 | 75,628 | +0.90(+1.26%) |
Feb 06, 2024 | 71.84 | 71.84 | 71.23 | 71.66 | 57,897 | +0.09(+0.13%) |
Feb 05, 2024 | 71.52 | 71.77 | 71.15 | 71.57 | 92,188 | +0.10(+0.14%) |
Feb 02, 2024 | 70.85 | 71.70 | 70.56 | 71.47 | 114,518 | +0.28(+0.39%) |
Feb 01, 2024 | 70.44 | 71.23 | 70.23 | 71.19 | 71,245 | +1.07(+1.53%) |
Jan 31, 2024 | 71.01 | 71.06 | 70.12 | 70.12 | 52,471 | -1.33(-1.86%) |
Jan 30, 2024 | 71.51 | 71.66 | 71.31 | 71.45 | 52,909 | -0.05(-0.07%) |
Jan 29, 2024 | 70.64 | 71.51 | 70.44 | 71.50 | 48,371 | +0.98(+1.39%) |
Jan 26, 2024 | 70.54 | 70.81 | 70.36 | 70.52 | 37,616 | -0.03(-0.04%) |
Jan 25, 2024 | 70.75 | 70.77 | 70.14 | 70.55 | 63,474 | +0.04(+0.06%) |
Jan 24, 2024 | 71.01 | 71.21 | 70.51 | 70.51 | 54,390 | -0.04(-0.06%) |
Jan 23, 2024 | 70.65 | 70.67 | 70.31 | 70.55 | 54,722 | +0.03(+0.04%) |
Jan 22, 2024 | 70.58 | 70.87 | 70.40 | 70.52 | 97,213 | +0.28(+0.40%) |
Jan 19, 2024 | 69.51 | 70.24 | 69.35 | 70.24 | 44,105 | +1.00(+1.44%) |
Jan 18, 2024 | 68.95 | 69.30 | 68.63 | 69.24 | 127,041 | +0.64(+0.93%) |
Jan 17, 2024 | 68.61 | 68.66 | 68.27 | 68.60 | 49,120 | -0.49(-0.71%) |
Jan 16, 2024 | 68.80 | 69.29 | 68.68 | 69.09 | 111,732 | +0.12(+0.17%) |
Jan 12, 2024 | 69.11 | 69.24 | 68.84 | 68.97 | 37,988 | -0.11(-0.16%) |
Jan 11, 2024 | 69.16 | 69.20 | 68.40 | 69.08 | 40,087 | -0.02(-0.03%) |
Jan 10, 2024 | 68.75 | 69.22 | 68.61 | 69.10 | 46,207 | +0.49(+0.71%) |
Jan 09, 2024 | 68.26 | 68.86 | 68.08 | 68.61 | 54,236 | +0.00(+0.00%) |
Jan 08, 2024 | 67.55 | 68.64 | 67.55 | 68.61 | 60,953 | +1.24(+1.84%) |
Jan 05, 2024 | 67.34 | 67.80 | 67.19 | 67.37 | 34,974 | +0.00(+0.00%) |
Jan 04, 2024 | 67.41 | 67.94 | 67.31 | 67.37 | 82,812 | -0.14(-0.21%) |
Jan 03, 2024 | 68.08 | 68.08 | 67.45 | 67.51 | 69,155 | -1.05(-1.53%) |