Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 78.55 | 78.93 | 78.20 | 78.53 | 629,995 | -0.14(-0.18%) |
Mar 27, 2024 | 76.19 | 78.67 | 76.15 | 78.67 | 676,567 | +2.90(+3.83%) |
Mar 26, 2024 | 76.44 | 76.59 | 75.74 | 75.77 | 687,256 | -0.58(-0.75%) |
Mar 25, 2024 | 75.52 | 76.62 | 75.16 | 76.35 | 1,094,942 | +1.00(+1.33%) |
Mar 22, 2024 | 76.84 | 77.21 | 75.09 | 75.35 | 746,566 | -1.51(-1.96%) |
Mar 21, 2024 | 75.56 | 77.07 | 75.56 | 76.86 | 1,461,034 | +1.48(+1.96%) |
Mar 20, 2024 | 73.81 | 75.70 | 73.63 | 75.38 | 1,225,047 | +1.21(+1.63%) |
Mar 19, 2024 | 73.96 | 74.78 | 73.96 | 74.17 | 896,153 | -0.01(-0.01%) |
Mar 18, 2024 | 74.86 | 75.06 | 74.08 | 74.18 | 765,642 | -0.49(-0.65%) |
Mar 15, 2024 | 73.87 | 75.65 | 73.87 | 74.66 | 9,872,908 | +0.62(+0.83%) |
Mar 14, 2024 | 75.79 | 76.21 | 73.67 | 74.05 | 1,357,621 | -2.03(-2.67%) |
Mar 13, 2024 | 75.94 | 76.96 | 75.75 | 76.08 | 1,098,377 | +0.26(+0.34%) |
Mar 12, 2024 | 75.83 | 76.43 | 75.04 | 75.82 | 1,093,711 | +0.01(+0.01%) |
Mar 11, 2024 | 76.11 | 76.94 | 75.53 | 75.81 | 1,414,541 | -0.45(-0.59%) |
Mar 08, 2024 | 77.38 | 78.06 | 76.01 | 76.26 | 1,045,640 | -0.04(-0.05%) |
Mar 07, 2024 | 77.19 | 77.81 | 75.99 | 76.30 | 1,102,952 | -0.27(-0.35%) |
Mar 06, 2024 | 75.82 | 77.86 | 74.71 | 76.57 | 1,745,659 | +0.44(+0.57%) |
Mar 05, 2024 | 72.32 | 76.18 | 72.31 | 76.13 | 1,279,990 | +3.44(+4.74%) |
Mar 04, 2024 | 73.47 | 74.30 | 72.52 | 72.69 | 1,460,551 | +1.05(+1.47%) |
Mar 01, 2024 | 71.61 | 71.95 | 70.09 | 71.63 | 819,426 | -0.69(-0.96%) |
Feb 29, 2024 | 72.65 | 73.55 | 71.72 | 72.33 | 747,414 | +0.72(+1.01%) |
Feb 28, 2024 | 71.97 | 72.58 | 71.51 | 71.61 | 823,433 | -0.97(-1.34%) |
Feb 27, 2024 | 70.99 | 72.82 | 70.99 | 72.58 | 790,070 | +1.96(+2.77%) |
Feb 26, 2024 | 71.17 | 72.04 | 70.23 | 70.62 | 883,104 | -1.21(-1.69%) |
Feb 23, 2024 | 71.41 | 72.30 | 70.99 | 71.83 | 672,041 | +0.25(+0.35%) |
Feb 22, 2024 | 70.82 | 71.75 | 70.41 | 71.59 | 668,850 | +1.19(+1.69%) |
Feb 21, 2024 | 70.48 | 70.62 | 69.82 | 70.39 | 567,700 | -0.50(-0.70%) |
Feb 20, 2024 | 70.82 | 71.96 | 70.55 | 70.89 | 661,494 | -0.48(-0.67%) |
Feb 16, 2024 | 71.86 | 72.83 | 71.34 | 71.37 | 781,395 | -1.27(-1.75%) |
Feb 15, 2024 | 71.47 | 73.29 | 71.35 | 72.64 | 689,666 | +1.60(+2.25%) |
Feb 14, 2024 | 69.78 | 71.11 | 69.50 | 71.04 | 936,151 | +2.07(+3.01%) |
Feb 13, 2024 | 69.06 | 69.85 | 67.86 | 68.96 | 1,308,989 | -2.14(-3.02%) |
Feb 12, 2024 | 68.98 | 71.47 | 68.94 | 71.11 | 1,175,578 | +2.20(+3.20%) |
Feb 09, 2024 | 68.56 | 68.94 | 67.71 | 68.90 | 1,114,022 | +0.24(+0.35%) |
Feb 08, 2024 | 68.23 | 69.10 | 68.04 | 68.67 | 740,649 | -0.03(-0.04%) |
Feb 07, 2024 | 69.15 | 69.25 | 66.78 | 68.70 | 1,161,700 | -0.06(-0.09%) |
Feb 06, 2024 | 69.22 | 69.66 | 68.20 | 68.76 | 1,059,161 | -0.48(-0.69%) |
Feb 05, 2024 | 69.03 | 69.63 | 67.93 | 69.23 | 1,132,228 | -0.30(-0.43%) |
Feb 02, 2024 | 67.55 | 69.89 | 67.23 | 69.53 | 1,402,738 | +0.79(+1.16%) |
Feb 01, 2024 | 72.00 | 72.17 | 66.95 | 68.74 | 2,866,951 | -3.00(-4.18%) |
Jan 31, 2024 | 72.07 | 74.23 | 71.31 | 71.73 | 2,212,144 | -2.01(-2.73%) |
Jan 30, 2024 | 74.74 | 75.36 | 73.65 | 73.74 | 1,191,083 | -1.17(-1.56%) |
Jan 29, 2024 | 72.87 | 74.98 | 72.84 | 74.92 | 980,233 | +1.73(+2.37%) |
Jan 26, 2024 | 74.12 | 74.98 | 73.01 | 73.18 | 1,053,206 | -0.66(-0.89%) |
Jan 25, 2024 | 75.24 | 75.51 | 72.49 | 73.84 | 1,654,396 | -0.77(-1.03%) |
Jan 24, 2024 | 71.43 | 75.74 | 70.99 | 74.61 | 2,718,726 | +2.02(+2.78%) |
Jan 23, 2024 | 72.67 | 73.30 | 71.67 | 72.59 | 3,040,402 | +0.75(+1.04%) |
Jan 22, 2024 | 70.53 | 71.95 | 70.09 | 71.84 | 1,803,912 | +2.03(+2.91%) |
Jan 19, 2024 | 68.18 | 69.83 | 67.83 | 69.81 | 979,920 | +1.50(+2.19%) |
Jan 18, 2024 | 68.60 | 68.81 | 67.68 | 68.32 | 1,071,093 | +0.37(+0.55%) |
Jan 17, 2024 | 67.90 | 68.88 | 67.35 | 67.94 | 1,123,193 | -1.10(-1.60%) |
Jan 16, 2024 | 69.35 | 70.11 | 68.74 | 69.04 | 853,189 | -1.68(-2.38%) |
Jan 12, 2024 | 71.47 | 71.99 | 69.90 | 70.73 | 2,053,854 | -0.55(-0.77%) |
Jan 11, 2024 | 71.63 | 71.67 | 70.28 | 71.28 | 1,223,686 | -0.48(-0.67%) |
Jan 10, 2024 | 71.76 | 71.81 | 70.73 | 71.76 | 979,584 | +0.20(+0.28%) |
Jan 09, 2024 | 71.00 | 71.66 | 70.76 | 71.57 | 886,392 | -0.50(-0.70%) |
Jan 08, 2024 | 71.40 | 72.10 | 70.77 | 72.07 | 1,704,537 | +0.68(+0.95%) |
Jan 05, 2024 | 69.81 | 72.89 | 69.42 | 71.39 | 1,906,919 | +1.40(+2.00%) |
Jan 04, 2024 | 69.68 | 70.61 | 69.34 | 69.99 | 1,018,601 | +0.49(+0.71%) |
Jan 03, 2024 | 70.52 | 70.70 | 69.34 | 69.50 | 781,986 | -2.32(-3.22%) |