Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 72.87 | 73.58 | 72.11 | 72.47 | 370,207 | -0.47(-0.64%) |
Mar 27, 2024 | 74.00 | 74.25 | 72.70 | 72.94 | 221,709 | -0.32(-0.44%) |
Mar 26, 2024 | 73.61 | 74.04 | 72.87 | 73.26 | 247,695 | +0.05(+0.07%) |
Mar 25, 2024 | 73.29 | 73.56 | 72.75 | 73.21 | 146,566 | +0.22(+0.30%) |
Mar 22, 2024 | 73.81 | 73.93 | 72.66 | 72.99 | 175,579 | -0.58(-0.79%) |
Mar 21, 2024 | 73.96 | 74.97 | 73.54 | 73.57 | 207,562 | +0.13(+0.18%) |
Mar 20, 2024 | 73.15 | 74.03 | 72.57 | 73.44 | 186,025 | +0.39(+0.53%) |
Mar 19, 2024 | 72.10 | 73.61 | 71.99 | 73.05 | 202,692 | +0.29(+0.40%) |
Mar 18, 2024 | 73.21 | 74.26 | 72.70 | 72.76 | 210,718 | -0.42(-0.57%) |
Mar 15, 2024 | 73.55 | 74.06 | 72.51 | 73.18 | 541,936 | -0.87(-1.17%) |
Mar 14, 2024 | 74.57 | 74.74 | 73.45 | 74.05 | 201,379 | -1.00(-1.33%) |
Mar 13, 2024 | 74.70 | 75.39 | 74.50 | 75.05 | 173,360 | +0.15(+0.20%) |
Mar 12, 2024 | 74.27 | 75.05 | 73.44 | 74.90 | 163,817 | +0.63(+0.85%) |
Mar 11, 2024 | 74.63 | 75.02 | 73.83 | 74.27 | 302,097 | -0.69(-0.92%) |
Mar 08, 2024 | 74.76 | 76.34 | 74.76 | 74.96 | 280,739 | +0.47(+0.63%) |
Mar 07, 2024 | 73.89 | 74.90 | 73.40 | 74.49 | 269,812 | +0.99(+1.35%) |
Mar 06, 2024 | 73.83 | 74.11 | 73.25 | 73.50 | 230,243 | +0.50(+0.68%) |
Mar 05, 2024 | 73.75 | 74.38 | 72.62 | 73.00 | 294,517 | -2.02(-2.69%) |
Mar 04, 2024 | 75.32 | 75.50 | 74.88 | 75.02 | 232,340 | -0.51(-0.68%) |
Mar 01, 2024 | 75.27 | 76.28 | 74.64 | 75.53 | 315,936 | -0.16(-0.21%) |
Feb 29, 2024 | 76.10 | 77.29 | 74.84 | 75.69 | 572,017 | +0.56(+0.75%) |
Feb 28, 2024 | 74.61 | 75.78 | 74.61 | 75.13 | 206,330 | -0.25(-0.33%) |
Feb 27, 2024 | 74.72 | 75.52 | 73.54 | 75.38 | 366,281 | +0.93(+1.25%) |
Feb 26, 2024 | 72.16 | 74.62 | 72.16 | 74.45 | 338,030 | +2.57(+3.58%) |
Feb 23, 2024 | 72.79 | 74.72 | 71.56 | 71.88 | 812,938 | +1.90(+2.72%) |
Feb 22, 2024 | 69.55 | 70.01 | 68.58 | 69.98 | 388,657 | +1.04(+1.51%) |
Feb 21, 2024 | 68.33 | 69.16 | 67.01 | 68.94 | 295,188 | -0.08(-0.12%) |
Feb 20, 2024 | 68.43 | 69.45 | 68.31 | 69.02 | 212,018 | -0.74(-1.06%) |
Feb 16, 2024 | 70.64 | 70.64 | 69.32 | 69.76 | 280,360 | -1.24(-1.75%) |
Feb 15, 2024 | 69.31 | 71.55 | 69.31 | 71.00 | 283,302 | +1.24(+1.78%) |
Feb 14, 2024 | 66.52 | 70.05 | 66.04 | 69.76 | 348,041 | +4.22(+6.44%) |
Feb 13, 2024 | 66.30 | 67.34 | 65.11 | 65.54 | 543,338 | -2.98(-4.35%) |
Feb 12, 2024 | 66.62 | 68.62 | 66.45 | 68.52 | 331,600 | +2.16(+3.25%) |
Feb 09, 2024 | 65.00 | 66.40 | 64.92 | 66.36 | 192,712 | +1.78(+2.76%) |
Feb 08, 2024 | 63.26 | 64.71 | 62.85 | 64.58 | 187,022 | +1.23(+1.94%) |
Feb 07, 2024 | 62.75 | 64.19 | 62.44 | 63.35 | 206,375 | +0.69(+1.10%) |
Feb 06, 2024 | 61.42 | 62.81 | 61.42 | 62.66 | 185,172 | +1.09(+1.77%) |
Feb 05, 2024 | 61.58 | 62.17 | 60.96 | 61.57 | 148,798 | -0.78(-1.25%) |
Feb 02, 2024 | 61.14 | 62.58 | 61.13 | 62.35 | 112,528 | +0.48(+0.78%) |
Feb 01, 2024 | 61.12 | 61.92 | 60.70 | 61.87 | 139,696 | +1.05(+1.73%) |
Jan 31, 2024 | 62.20 | 62.27 | 60.75 | 60.82 | 297,958 | -1.55(-2.49%) |
Jan 30, 2024 | 62.59 | 62.73 | 61.71 | 62.37 | 149,042 | -0.53(-0.84%) |
Jan 29, 2024 | 61.74 | 63.02 | 61.34 | 62.90 | 173,580 | +1.03(+1.66%) |
Jan 26, 2024 | 62.88 | 63.04 | 61.57 | 61.87 | 116,141 | -0.52(-0.83%) |
Jan 25, 2024 | 63.02 | 63.20 | 61.86 | 62.39 | 165,389 | +0.15(+0.24%) |
Jan 24, 2024 | 63.81 | 63.81 | 62.15 | 62.24 | 164,688 | -0.78(-1.24%) |
Jan 23, 2024 | 63.36 | 63.99 | 62.39 | 63.02 | 153,204 | +0.49(+0.78%) |
Jan 22, 2024 | 61.96 | 63.23 | 61.68 | 62.53 | 217,013 | +0.95(+1.54%) |
Jan 19, 2024 | 60.91 | 61.68 | 60.00 | 61.58 | 188,882 | +1.09(+1.80%) |
Jan 18, 2024 | 61.56 | 62.46 | 60.19 | 60.49 | 230,468 | -0.66(-1.08%) |
Jan 17, 2024 | 61.67 | 62.05 | 60.96 | 61.15 | 203,866 | -1.26(-2.02%) |
Jan 16, 2024 | 62.12 | 62.63 | 61.74 | 62.41 | 151,991 | -0.30(-0.48%) |
Jan 12, 2024 | 62.89 | 63.29 | 62.14 | 62.71 | 139,928 | +0.77(+1.24%) |
Jan 11, 2024 | 61.38 | 62.01 | 60.78 | 61.94 | 168,595 | +0.64(+1.04%) |
Jan 10, 2024 | 60.09 | 61.32 | 59.69 | 61.30 | 150,273 | +0.94(+1.56%) |
Jan 09, 2024 | 61.16 | 61.82 | 60.30 | 60.36 | 211,205 | -1.64(-2.65%) |
Jan 08, 2024 | 61.56 | 62.65 | 61.48 | 62.00 | 221,439 | +0.81(+1.32%) |
Jan 05, 2024 | 61.25 | 62.24 | 61.19 | 61.19 | 205,611 | -0.61(-0.99%) |
Jan 04, 2024 | 61.67 | 61.94 | 61.01 | 61.80 | 399,115 | +0.65(+1.06%) |
Jan 03, 2024 | 63.42 | 63.67 | 61.11 | 61.15 | 260,235 | -2.26(-3.56%) |