Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 70.06 | 70.85 | 69.78 | 70.50 | 405,224 | +0.12(+0.17%) |
Mar 27, 2024 | 68.35 | 70.97 | 66.75 | 70.38 | 235,632 | +2.83(+4.19%) |
Mar 26, 2024 | 68.55 | 68.55 | 67.23 | 67.55 | 310,730 | -0.43(-0.63%) |
Mar 25, 2024 | 68.08 | 68.94 | 67.01 | 67.98 | 376,906 | -0.28(-0.41%) |
Mar 22, 2024 | 68.92 | 68.95 | 67.15 | 68.26 | 350,035 | -0.88(-1.27%) |
Mar 21, 2024 | 67.51 | 69.41 | 67.51 | 69.14 | 454,817 | +2.89(+4.36%) |
Mar 20, 2024 | 64.60 | 66.77 | 64.11 | 66.25 | 263,981 | +1.61(+2.49%) |
Mar 19, 2024 | 64.98 | 65.39 | 64.16 | 64.64 | 161,994 | -0.93(-1.42%) |
Mar 18, 2024 | 67.13 | 67.25 | 65.56 | 65.57 | 255,450 | -0.76(-1.15%) |
Mar 15, 2024 | 64.45 | 66.62 | 64.31 | 66.33 | 637,225 | +0.71(+1.08%) |
Mar 14, 2024 | 67.91 | 68.14 | 64.80 | 65.62 | 483,970 | -2.62(-3.84%) |
Mar 13, 2024 | 70.03 | 71.28 | 68.10 | 68.24 | 167,266 | -2.58(-3.64%) |
Mar 12, 2024 | 71.93 | 72.24 | 69.47 | 70.82 | 184,124 | -1.02(-1.42%) |
Mar 11, 2024 | 70.07 | 71.91 | 70.07 | 71.84 | 255,339 | +1.54(+2.19%) |
Mar 08, 2024 | 71.67 | 72.17 | 70.21 | 70.30 | 276,578 | -0.64(-0.90%) |
Mar 07, 2024 | 67.70 | 71.86 | 67.57 | 70.94 | 248,565 | +3.81(+5.68%) |
Mar 06, 2024 | 67.50 | 68.27 | 66.78 | 67.13 | 184,364 | +0.83(+1.25%) |
Mar 05, 2024 | 67.86 | 68.00 | 65.93 | 66.30 | 203,932 | -2.24(-3.27%) |
Mar 04, 2024 | 70.51 | 70.89 | 68.25 | 68.54 | 191,121 | -1.48(-2.11%) |
Mar 01, 2024 | 68.62 | 70.98 | 68.20 | 70.02 | 230,380 | +2.04(+3.00%) |
Feb 29, 2024 | 68.72 | 69.06 | 67.47 | 67.98 | 369,886 | +0.54(+0.80%) |
Feb 28, 2024 | 67.17 | 67.65 | 66.63 | 67.44 | 189,498 | -0.85(-1.24%) |
Feb 27, 2024 | 69.19 | 69.44 | 68.06 | 68.29 | 266,135 | -0.16(-0.23%) |
Feb 26, 2024 | 67.95 | 69.17 | 67.65 | 68.45 | 289,065 | +0.14(+0.20%) |
Feb 23, 2024 | 68.35 | 68.58 | 67.13 | 68.31 | 238,796 | -0.51(-0.74%) |
Feb 22, 2024 | 68.98 | 69.00 | 67.34 | 68.82 | 294,079 | +0.55(+0.81%) |
Feb 21, 2024 | 67.33 | 68.27 | 66.99 | 68.27 | 314,312 | +0.36(+0.53%) |
Feb 20, 2024 | 66.83 | 68.28 | 66.50 | 67.91 | 266,633 | -0.12(-0.18%) |
Feb 16, 2024 | 68.99 | 69.17 | 67.55 | 68.03 | 239,903 | -1.13(-1.63%) |
Feb 15, 2024 | 68.38 | 69.72 | 68.16 | 69.16 | 252,211 | +1.00(+1.47%) |
Feb 14, 2024 | 67.42 | 68.26 | 66.58 | 68.16 | 335,829 | +2.10(+3.18%) |
Feb 13, 2024 | 67.57 | 68.32 | 65.35 | 66.06 | 625,764 | -4.01(-5.72%) |
Feb 12, 2024 | 70.26 | 71.42 | 70.04 | 70.07 | 364,225 | +0.08(+0.11%) |
Feb 09, 2024 | 68.84 | 70.31 | 68.30 | 69.99 | 334,834 | +1.25(+1.82%) |
Feb 08, 2024 | 67.17 | 69.23 | 66.31 | 68.74 | 307,670 | +1.99(+2.98%) |
Feb 07, 2024 | 68.97 | 69.43 | 64.52 | 66.75 | 728,710 | -1.48(-2.17%) |
Feb 06, 2024 | 67.17 | 68.30 | 66.55 | 68.23 | 508,578 | +0.78(+1.16%) |
Feb 05, 2024 | 67.15 | 68.57 | 66.66 | 67.45 | 323,024 | +0.03(+0.04%) |
Feb 02, 2024 | 66.81 | 67.70 | 66.16 | 67.42 | 258,709 | -0.27(-0.40%) |
Feb 01, 2024 | 67.95 | 68.08 | 66.37 | 67.69 | 361,228 | +0.37(+0.55%) |
Jan 31, 2024 | 66.65 | 68.97 | 65.80 | 67.32 | 604,295 | +0.32(+0.48%) |
Jan 30, 2024 | 68.33 | 68.73 | 65.83 | 67.00 | 709,997 | -2.11(-3.05%) |
Jan 29, 2024 | 68.52 | 69.12 | 67.39 | 69.11 | 260,736 | +0.67(+0.98%) |
Jan 26, 2024 | 68.73 | 69.03 | 67.77 | 68.44 | 559,681 | -0.62(-0.90%) |
Jan 25, 2024 | 71.59 | 71.59 | 68.41 | 69.06 | 456,958 | -0.78(-1.12%) |
Jan 24, 2024 | 72.02 | 72.02 | 68.89 | 69.84 | 371,607 | -1.56(-2.18%) |
Jan 23, 2024 | 72.23 | 72.69 | 71.11 | 71.40 | 345,536 | +0.28(+0.39%) |
Jan 22, 2024 | 70.00 | 71.39 | 69.34 | 71.12 | 624,551 | +2.05(+2.97%) |
Jan 19, 2024 | 69.94 | 70.55 | 66.60 | 69.07 | 809,962 | -0.07(-0.10%) |
Jan 18, 2024 | 69.52 | 69.52 | 67.28 | 69.14 | 1,033,405 | +1.24(+1.83%) |
Jan 17, 2024 | 69.01 | 70.62 | 67.43 | 67.90 | 509,656 | -2.58(-3.66%) |
Jan 16, 2024 | 71.81 | 72.31 | 70.31 | 70.48 | 398,758 | -1.79(-2.48%) |
Jan 12, 2024 | 74.20 | 74.32 | 71.95 | 72.27 | 222,184 | -1.11(-1.51%) |
Jan 11, 2024 | 73.56 | 74.37 | 72.46 | 73.38 | 223,140 | -0.50(-0.68%) |
Jan 10, 2024 | 74.46 | 74.46 | 72.69 | 73.88 | 173,927 | -0.87(-1.16%) |
Jan 09, 2024 | 74.40 | 75.60 | 74.33 | 74.75 | 198,986 | -1.26(-1.66%) |
Jan 08, 2024 | 74.15 | 76.06 | 73.94 | 76.01 | 194,783 | +2.46(+3.34%) |
Jan 05, 2024 | 73.11 | 75.25 | 73.11 | 73.55 | 330,489 | -1.54(-2.05%) |
Jan 04, 2024 | 75.64 | 75.81 | 74.41 | 75.09 | 343,782 | -1.19(-1.56%) |
Jan 03, 2024 | 78.53 | 78.53 | 75.92 | 76.28 | 343,747 | -3.37(-4.23%) |