Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 75.25 | 76.51 | 75.25 | 76.27 | 128,941 | +1.01(+1.34%) |
Mar 27, 2024 | 73.53 | 75.44 | 73.53 | 75.26 | 144,111 | +2.41(+3.31%) |
Mar 26, 2024 | 74.44 | 74.44 | 72.61 | 72.85 | 131,374 | -1.04(-1.41%) |
Mar 25, 2024 | 75.06 | 75.61 | 73.88 | 73.89 | 178,376 | -0.79(-1.06%) |
Mar 22, 2024 | 75.89 | 75.89 | 74.27 | 74.69 | 182,422 | -0.80(-1.06%) |
Mar 21, 2024 | 72.87 | 75.82 | 72.87 | 75.49 | 154,942 | +2.88(+3.96%) |
Mar 20, 2024 | 70.26 | 72.73 | 70.26 | 72.61 | 115,872 | +2.41(+3.43%) |
Mar 19, 2024 | 69.92 | 70.88 | 69.62 | 70.20 | 125,579 | +0.23(+0.33%) |
Mar 18, 2024 | 69.94 | 70.78 | 69.74 | 69.98 | 116,822 | +0.19(+0.27%) |
Mar 15, 2024 | 69.38 | 70.60 | 69.38 | 69.79 | 456,687 | +0.14(+0.20%) |
Mar 14, 2024 | 71.41 | 71.41 | 68.88 | 69.65 | 148,561 | -2.06(-2.88%) |
Mar 13, 2024 | 72.46 | 73.15 | 71.58 | 71.71 | 120,501 | -0.70(-0.97%) |
Mar 12, 2024 | 74.10 | 74.10 | 72.22 | 72.42 | 101,250 | -1.90(-2.56%) |
Mar 11, 2024 | 75.05 | 75.55 | 74.12 | 74.32 | 93,795 | -0.62(-0.83%) |
Mar 08, 2024 | 75.66 | 76.56 | 74.78 | 74.95 | 156,224 | -0.21(-0.28%) |
Mar 07, 2024 | 75.52 | 76.30 | 74.66 | 75.15 | 133,121 | +0.54(+0.72%) |
Mar 06, 2024 | 75.00 | 75.02 | 73.47 | 74.62 | 154,667 | +0.55(+0.74%) |
Mar 05, 2024 | 72.56 | 74.51 | 72.56 | 74.07 | 175,497 | +0.97(+1.33%) |
Mar 04, 2024 | 73.08 | 75.23 | 72.88 | 73.10 | 108,619 | +0.63(+0.88%) |
Mar 01, 2024 | 72.55 | 73.45 | 72.13 | 72.47 | 92,038 | +0.09(+0.12%) |
Feb 29, 2024 | 71.86 | 72.63 | 71.82 | 72.38 | 128,278 | +1.77(+2.51%) |
Feb 28, 2024 | 70.61 | 71.40 | 70.14 | 70.60 | 155,089 | -0.74(-1.03%) |
Feb 27, 2024 | 71.62 | 71.76 | 70.58 | 71.34 | 105,829 | +0.28(+0.39%) |
Feb 26, 2024 | 70.20 | 71.23 | 70.06 | 71.07 | 91,623 | +0.42(+0.60%) |
Feb 23, 2024 | 71.10 | 71.11 | 70.14 | 70.64 | 104,847 | +0.07(+0.10%) |
Feb 22, 2024 | 69.85 | 71.02 | 69.85 | 70.58 | 127,624 | +0.60(+0.86%) |
Feb 21, 2024 | 70.14 | 70.38 | 69.42 | 69.97 | 88,188 | -0.35(-0.50%) |
Feb 20, 2024 | 69.66 | 71.21 | 68.84 | 70.33 | 127,728 | -0.29(-0.40%) |
Feb 16, 2024 | 69.47 | 71.50 | 69.03 | 70.61 | 169,706 | +0.47(+0.67%) |
Feb 15, 2024 | 68.71 | 70.27 | 68.55 | 70.14 | 119,679 | +2.31(+3.41%) |
Feb 14, 2024 | 67.23 | 68.24 | 66.70 | 67.83 | 163,274 | +1.39(+2.09%) |
Feb 13, 2024 | 68.33 | 68.52 | 65.91 | 66.44 | 147,026 | -4.69(-6.60%) |
Feb 12, 2024 | 68.88 | 71.61 | 68.88 | 71.14 | 175,683 | +2.25(+3.27%) |
Feb 09, 2024 | 68.70 | 69.18 | 67.68 | 68.88 | 128,560 | +0.80(+1.17%) |
Feb 08, 2024 | 68.18 | 68.71 | 67.64 | 68.09 | 151,756 | +0.11(+0.16%) |
Feb 07, 2024 | 67.50 | 68.72 | 66.56 | 67.98 | 133,261 | +0.84(+1.25%) |
Feb 06, 2024 | 66.76 | 67.61 | 66.54 | 67.14 | 133,545 | +0.39(+0.59%) |
Feb 05, 2024 | 67.95 | 67.95 | 66.41 | 66.75 | 144,408 | -2.15(-3.11%) |
Feb 02, 2024 | 68.68 | 69.77 | 68.39 | 68.89 | 203,014 | -0.99(-1.42%) |
Feb 01, 2024 | 69.91 | 70.30 | 68.44 | 69.89 | 103,794 | +0.59(+0.85%) |
Jan 31, 2024 | 70.49 | 72.00 | 69.10 | 69.30 | 155,906 | -1.97(-2.76%) |
Jan 30, 2024 | 70.53 | 71.53 | 69.96 | 71.26 | 181,218 | +0.36(+0.51%) |
Jan 29, 2024 | 69.36 | 70.91 | 68.85 | 70.90 | 129,260 | +1.42(+2.04%) |
Jan 26, 2024 | 69.36 | 69.91 | 68.93 | 69.48 | 175,125 | +0.32(+0.47%) |
Jan 25, 2024 | 69.88 | 70.22 | 67.86 | 69.16 | 314,761 | +1.69(+2.51%) |
Jan 24, 2024 | 68.68 | 69.11 | 67.08 | 67.47 | 308,461 | -0.13(-0.19%) |
Jan 23, 2024 | 68.19 | 68.29 | 66.75 | 67.59 | 271,751 | -0.23(-0.33%) |
Jan 22, 2024 | 66.98 | 68.59 | 66.98 | 67.82 | 131,708 | +1.48(+2.22%) |
Jan 19, 2024 | 65.57 | 66.54 | 64.39 | 66.34 | 341,669 | +1.21(+1.86%) |
Jan 18, 2024 | 66.34 | 66.34 | 64.60 | 65.13 | 249,857 | -0.84(-1.27%) |
Jan 17, 2024 | 65.97 | 66.80 | 65.59 | 65.97 | 252,378 | -1.01(-1.51%) |
Jan 16, 2024 | 66.42 | 67.47 | 65.65 | 66.98 | 237,826 | -0.11(-0.16%) |
Jan 12, 2024 | 68.17 | 68.31 | 66.66 | 67.09 | 208,338 | -0.09(-0.13%) |
Jan 11, 2024 | 68.93 | 69.10 | 66.87 | 67.18 | 166,907 | -1.70(-2.47%) |
Jan 10, 2024 | 68.14 | 69.83 | 67.94 | 68.88 | 357,858 | +0.98(+1.45%) |
Jan 09, 2024 | 67.56 | 68.77 | 67.04 | 67.90 | 227,902 | -0.60(-0.88%) |
Jan 08, 2024 | 68.30 | 68.95 | 67.97 | 68.50 | 291,657 | +0.51(+0.75%) |
Jan 05, 2024 | 69.14 | 69.48 | 66.98 | 67.99 | 364,942 | -2.77(-3.91%) |
Jan 04, 2024 | 71.32 | 71.37 | 70.51 | 70.75 | 175,259 | -0.63(-0.88%) |
Jan 03, 2024 | 74.40 | 74.60 | 71.20 | 71.38 | 229,849 | -3.63(-4.84%) |