Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 75.69 | 75.69 | 73.63 | 74.56 | 14,675 | -0.47(-0.63%) |
Mar 27, 2024 | 76.92 | 76.92 | 74.50 | 75.03 | 17,889 | -1.02(-1.34%) |
Mar 26, 2024 | 73.90 | 78.09 | 72.92 | 76.05 | 28,357 | +2.38(+3.23%) |
Mar 25, 2024 | 74.52 | 74.71 | 73.63 | 73.67 | 10,143 | +0.05(+0.07%) |
Mar 22, 2024 | 74.99 | 74.99 | 73.00 | 73.62 | 19,648 | -0.80(-1.07%) |
Mar 21, 2024 | 72.00 | 75.00 | 71.52 | 74.42 | 15,377 | +2.22(+3.07%) |
Mar 20, 2024 | 69.80 | 72.20 | 69.80 | 72.20 | 14,760 | +1.89(+2.69%) |
Mar 19, 2024 | 68.81 | 71.02 | 68.81 | 70.31 | 8,770 | +0.83(+1.19%) |
Mar 18, 2024 | 69.51 | 70.67 | 68.19 | 69.48 | 21,787 | -1.21(-1.71%) |
Mar 15, 2024 | 69.25 | 70.92 | 69.00 | 70.69 | 42,339 | +0.69(+0.99%) |
Mar 14, 2024 | 70.70 | 71.39 | 69.62 | 70.00 | 14,802 | -0.86(-1.21%) |
Mar 13, 2024 | 71.50 | 71.50 | 70.33 | 70.86 | 7,160 | -0.99(-1.38%) |
Mar 12, 2024 | 69.46 | 72.46 | 69.39 | 71.85 | 11,834 | +1.89(+2.70%) |
Mar 11, 2024 | 70.39 | 70.76 | 68.91 | 69.96 | 14,387 | -1.13(-1.59%) |
Mar 08, 2024 | 75.10 | 77.50 | 70.70 | 71.09 | 36,270 | -2.70(-3.66%) |
Mar 07, 2024 | 71.99 | 74.05 | 71.99 | 73.79 | 15,841 | +1.93(+2.69%) |
Mar 06, 2024 | 72.02 | 74.05 | 71.86 | 71.86 | 24,394 | -0.15(-0.21%) |
Mar 05, 2024 | 72.77 | 73.66 | 71.75 | 72.01 | 9,400 | -0.39(-0.54%) |
Mar 04, 2024 | 70.67 | 72.90 | 70.67 | 72.40 | 9,361 | +1.22(+1.71%) |
Mar 01, 2024 | 71.29 | 71.72 | 70.90 | 71.18 | 6,972 | -0.11(-0.15%) |
Feb 29, 2024 | 71.49 | 71.70 | 70.00 | 71.29 | 7,144 | +0.78(+1.11%) |
Feb 28, 2024 | 69.04 | 70.82 | 69.04 | 70.51 | 4,096 | +0.88(+1.26%) |
Feb 27, 2024 | 70.55 | 70.55 | 69.63 | 69.63 | 9,506 | -0.24(-0.34%) |
Feb 26, 2024 | 67.52 | 70.80 | 66.89 | 69.87 | 16,096 | +3.14(+4.71%) |
Feb 23, 2024 | 66.65 | 67.29 | 65.03 | 66.73 | 13,497 | -0.27(-0.40%) |
Feb 22, 2024 | 66.66 | 67.15 | 66.66 | 67.00 | 7,434 | +0.39(+0.59%) |
Feb 21, 2024 | 66.96 | 66.96 | 66.29 | 66.61 | 7,335 | -0.34(-0.51%) |
Feb 20, 2024 | 69.69 | 69.69 | 66.71 | 66.95 | 12,381 | -2.41(-3.47%) |
Feb 16, 2024 | 68.85 | 69.65 | 68.85 | 69.36 | 10,465 | +0.51(+0.74%) |
Feb 15, 2024 | 67.60 | 68.93 | 66.84 | 68.85 | 13,446 | +1.80(+2.69%) |
Feb 14, 2024 | 66.13 | 67.12 | 64.60 | 67.05 | 10,937 | +1.86(+2.86%) |
Feb 13, 2024 | 68.23 | 69.47 | 64.67 | 65.19 | 25,625 | -4.23(-6.10%) |
Feb 12, 2024 | 65.05 | 70.32 | 65.05 | 69.42 | 14,449 | +3.94(+6.02%) |
Feb 09, 2024 | 65.63 | 66.04 | 64.88 | 65.47 | 15,871 | -0.14(-0.21%) |
Feb 08, 2024 | 64.78 | 66.46 | 64.78 | 65.61 | 6,174 | +1.37(+2.14%) |
Feb 07, 2024 | 63.22 | 65.05 | 63.22 | 64.24 | 11,880 | +1.29(+2.06%) |
Feb 06, 2024 | 63.38 | 63.38 | 62.29 | 62.95 | 7,189 | -0.93(-1.45%) |
Feb 05, 2024 | 63.88 | 64.29 | 62.65 | 63.87 | 11,753 | -0.33(-0.51%) |
Feb 02, 2024 | 64.56 | 64.72 | 63.88 | 64.20 | 9,974 | -1.25(-1.92%) |
Feb 01, 2024 | 65.10 | 65.46 | 63.77 | 65.45 | 9,544 | +0.78(+1.20%) |
Jan 31, 2024 | 66.24 | 66.24 | 64.58 | 64.68 | 21,784 | -1.55(-2.35%) |
Jan 30, 2024 | 66.64 | 66.83 | 65.92 | 66.23 | 5,381 | -0.37(-0.55%) |
Jan 29, 2024 | 66.71 | 66.72 | 66.02 | 66.60 | 8,464 | -0.01(-0.02%) |
Jan 26, 2024 | 70.58 | 70.58 | 66.35 | 66.61 | 9,254 | -3.29(-4.70%) |
Jan 25, 2024 | 68.90 | 70.16 | 68.71 | 69.90 | 14,498 | +1.03(+1.49%) |
Jan 24, 2024 | 66.74 | 70.12 | 65.94 | 68.87 | 22,403 | +2.87(+4.34%) |
Jan 23, 2024 | 68.09 | 68.09 | 65.88 | 66.00 | 15,042 | -1.55(-2.30%) |
Jan 22, 2024 | 66.01 | 67.96 | 65.98 | 67.56 | 14,578 | +1.68(+2.55%) |
Jan 19, 2024 | 67.77 | 67.77 | 65.60 | 65.87 | 16,558 | -1.67(-2.48%) |
Jan 18, 2024 | 67.21 | 67.90 | 66.41 | 67.55 | 9,336 | +0.42(+0.62%) |
Jan 17, 2024 | 65.71 | 67.27 | 65.51 | 67.13 | 9,832 | +0.57(+0.85%) |
Jan 16, 2024 | 66.19 | 66.56 | 65.74 | 66.56 | 13,059 | -0.54(-0.80%) |
Jan 12, 2024 | 66.56 | 67.49 | 66.34 | 67.10 | 10,492 | +0.54(+0.81%) |
Jan 11, 2024 | 65.69 | 66.63 | 65.39 | 66.56 | 11,320 | -0.11(-0.16%) |
Jan 10, 2024 | 66.77 | 68.24 | 66.21 | 66.67 | 17,784 | -0.34(-0.51%) |
Jan 09, 2024 | 66.24 | 67.54 | 66.21 | 67.01 | 12,187 | +0.00(+0.00%) |
Jan 08, 2024 | 66.40 | 67.22 | 66.21 | 67.01 | 10,374 | +0.05(+0.07%) |
Jan 05, 2024 | 67.12 | 68.62 | 66.91 | 66.96 | 22,552 | -0.84(-1.23%) |
Jan 04, 2024 | 68.35 | 68.59 | 67.42 | 67.79 | 13,812 | +0.13(+0.19%) |
Jan 03, 2024 | 68.85 | 69.60 | 67.62 | 67.67 | 24,274 | -1.01(-1.46%) |