Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 79.57 | 79.57 | 78.69 | 79.09 | 61,566 | +0.09(+0.11%) |
Mar 27, 2024 | 77.07 | 79.23 | 77.07 | 79.00 | 52,207 | +1.69(+2.19%) |
Mar 26, 2024 | 74.70 | 78.17 | 74.54 | 77.31 | 98,751 | +2.50(+3.34%) |
Mar 25, 2024 | 73.77 | 76.52 | 73.30 | 74.81 | 99,112 | +1.55(+2.12%) |
Mar 22, 2024 | 71.43 | 74.00 | 70.58 | 73.26 | 46,077 | +2.89(+4.11%) |
Mar 21, 2024 | 69.59 | 70.73 | 68.56 | 70.37 | 52,313 | +0.70(+1.00%) |
Mar 20, 2024 | 68.39 | 69.97 | 68.25 | 69.67 | 24,177 | +0.91(+1.32%) |
Mar 19, 2024 | 69.02 | 69.02 | 67.56 | 68.76 | 27,557 | -0.65(-0.94%) |
Mar 18, 2024 | 70.33 | 70.55 | 69.17 | 69.41 | 19,429 | -0.65(-0.93%) |
Mar 15, 2024 | 69.62 | 70.24 | 69.16 | 70.06 | 84,805 | +0.72(+1.04%) |
Mar 14, 2024 | 68.50 | 69.64 | 67.98 | 69.34 | 48,599 | +0.85(+1.24%) |
Mar 13, 2024 | 66.99 | 68.82 | 66.63 | 68.49 | 76,754 | +1.50(+2.24%) |
Mar 12, 2024 | 66.90 | 67.31 | 66.12 | 66.99 | 40,087 | -0.10(-0.15%) |
Mar 11, 2024 | 67.72 | 69.06 | 66.48 | 67.09 | 50,245 | -0.92(-1.35%) |
Mar 08, 2024 | 67.51 | 68.88 | 67.51 | 68.01 | 48,291 | +0.33(+0.49%) |
Mar 07, 2024 | 69.37 | 69.37 | 66.96 | 67.68 | 64,989 | -1.15(-1.67%) |
Mar 06, 2024 | 68.81 | 69.59 | 68.61 | 68.83 | 38,927 | +0.42(+0.61%) |
Mar 05, 2024 | 69.51 | 69.64 | 68.32 | 68.41 | 37,722 | -0.90(-1.30%) |
Mar 04, 2024 | 69.50 | 70.27 | 69.31 | 69.31 | 48,917 | -0.73(-1.04%) |
Mar 01, 2024 | 69.75 | 70.90 | 69.57 | 70.04 | 59,342 | +0.46(+0.66%) |
Feb 29, 2024 | 69.47 | 69.95 | 69.12 | 69.58 | 71,090 | +0.62(+0.90%) |
Feb 28, 2024 | 70.12 | 70.12 | 68.50 | 68.96 | 75,039 | -1.56(-2.21%) |
Feb 27, 2024 | 70.56 | 71.01 | 70.09 | 70.52 | 57,275 | -0.04(-0.06%) |
Feb 26, 2024 | 71.90 | 71.90 | 70.50 | 70.56 | 32,211 | -0.44(-0.62%) |
Feb 23, 2024 | 70.96 | 72.00 | 70.49 | 71.00 | 28,526 | +0.04(+0.06%) |
Feb 22, 2024 | 73.25 | 73.25 | 70.31 | 70.96 | 69,007 | -0.10(-0.14%) |
Feb 21, 2024 | 70.93 | 71.44 | 70.35 | 71.06 | 24,578 | -0.45(-0.63%) |
Feb 20, 2024 | 72.78 | 72.78 | 71.24 | 71.51 | 35,173 | -0.96(-1.32%) |
Feb 16, 2024 | 72.81 | 73.41 | 72.05 | 72.47 | 28,929 | -0.94(-1.28%) |
Feb 15, 2024 | 73.36 | 74.21 | 73.04 | 73.41 | 29,388 | -0.05(-0.07%) |
Feb 14, 2024 | 73.82 | 74.00 | 73.00 | 73.46 | 43,109 | +0.38(+0.52%) |
Feb 13, 2024 | 72.83 | 74.13 | 72.50 | 73.08 | 27,764 | -0.86(-1.16%) |
Feb 12, 2024 | 75.03 | 75.48 | 73.77 | 73.94 | 23,641 | -1.15(-1.53%) |
Feb 09, 2024 | 76.41 | 76.57 | 74.43 | 75.09 | 53,471 | -1.69(-2.20%) |
Feb 08, 2024 | 75.22 | 76.89 | 75.22 | 76.78 | 76,412 | +0.87(+1.15%) |
Feb 07, 2024 | 76.85 | 77.60 | 75.30 | 75.91 | 40,401 | -1.35(-1.75%) |
Feb 06, 2024 | 76.39 | 77.63 | 75.45 | 77.26 | 77,263 | +1.22(+1.60%) |
Feb 05, 2024 | 75.00 | 76.24 | 72.21 | 76.04 | 37,175 | +0.82(+1.09%) |
Feb 02, 2024 | 73.65 | 75.32 | 73.65 | 75.22 | 62,790 | +1.02(+1.37%) |
Feb 01, 2024 | 73.84 | 74.54 | 73.08 | 74.20 | 54,075 | +0.69(+0.94%) |
Jan 31, 2024 | 75.18 | 75.24 | 72.90 | 73.51 | 47,129 | -0.86(-1.16%) |
Jan 30, 2024 | 74.10 | 75.40 | 72.53 | 74.37 | 58,716 | +0.38(+0.51%) |
Jan 29, 2024 | 73.67 | 74.42 | 72.90 | 73.99 | 31,458 | -0.22(-0.30%) |
Jan 26, 2024 | 74.98 | 74.98 | 71.92 | 74.21 | 52,023 | +1.52(+2.09%) |
Jan 25, 2024 | 71.92 | 73.47 | 71.03 | 72.69 | 59,852 | +1.59(+2.24%) |
Jan 24, 2024 | 72.16 | 72.16 | 70.50 | 71.10 | 136,943 | -0.14(-0.20%) |
Jan 23, 2024 | 71.81 | 71.87 | 70.30 | 71.24 | 87,981 | +0.00(+0.00%) |
Jan 22, 2024 | 73.90 | 74.82 | 71.24 | 71.24 | 40,673 | -2.43(-3.30%) |
Jan 19, 2024 | 72.37 | 74.08 | 71.82 | 73.67 | 92,561 | +0.69(+0.95%) |
Jan 18, 2024 | 72.74 | 73.42 | 71.55 | 72.98 | 28,241 | +0.23(+0.32%) |
Jan 17, 2024 | 72.05 | 72.94 | 70.12 | 72.75 | 61,030 | +0.08(+0.11%) |
Jan 16, 2024 | 74.64 | 74.64 | 71.61 | 72.67 | 47,618 | -2.97(-3.93%) |
Jan 12, 2024 | 76.06 | 76.58 | 74.78 | 75.64 | 34,837 | -0.38(-0.50%) |
Jan 11, 2024 | 76.36 | 76.36 | 74.42 | 76.02 | 43,708 | -0.13(-0.17%) |
Jan 10, 2024 | 76.25 | 76.70 | 75.42 | 76.15 | 40,725 | -0.10(-0.13%) |
Jan 09, 2024 | 80.00 | 80.05 | 75.44 | 76.25 | 66,202 | -4.43(-5.49%) |
Jan 08, 2024 | 79.89 | 81.42 | 77.89 | 80.68 | 67,967 | +0.15(+0.19%) |
Jan 05, 2024 | 78.52 | 81.14 | 78.52 | 80.53 | 144,187 | +1.10(+1.38%) |
Jan 04, 2024 | 79.52 | 80.69 | 79.32 | 79.43 | 26,455 | -0.52(-0.65%) |
Jan 03, 2024 | 81.39 | 83.20 | 79.85 | 79.95 | 38,146 | -2.49(-3.02%) |