Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 74.83 | 75.08 | 74.77 | 74.85 | 48,515 | -0.29(-0.39%) |
Mar 27, 2024 | 74.99 | 75.21 | 74.81 | 75.14 | 8,535 | +0.21(+0.28%) |
Mar 26, 2024 | 75.03 | 75.20 | 74.93 | 74.93 | 6,875 | +0.35(+0.47%) |
Mar 25, 2024 | 74.39 | 74.72 | 74.36 | 74.58 | 8,332 | -0.63(-0.84%) |
Mar 22, 2024 | 75.48 | 75.48 | 75.21 | 75.21 | 10,746 | -0.35(-0.46%) |
Mar 21, 2024 | 75.25 | 75.56 | 75.25 | 75.56 | 80,310 | +0.67(+0.89%) |
Mar 20, 2024 | 74.61 | 74.91 | 74.34 | 74.89 | 14,380 | +0.86(+1.16%) |
Mar 19, 2024 | 73.65 | 74.26 | 73.53 | 74.03 | 85,406 | +1.01(+1.38%) |
Mar 18, 2024 | 72.70 | 73.04 | 72.54 | 73.02 | 9,766 | +1.40(+1.95%) |
Mar 15, 2024 | 71.58 | 71.81 | 71.44 | 71.62 | 11,731 | +0.71(+1.00%) |
Mar 14, 2024 | 71.14 | 71.14 | 70.67 | 70.91 | 12,144 | -0.08(-0.11%) |
Mar 13, 2024 | 70.79 | 71.03 | 70.75 | 70.99 | 56,124 | -0.54(-0.75%) |
Mar 12, 2024 | 71.09 | 71.64 | 70.91 | 71.53 | 30,064 | +0.88(+1.25%) |
Mar 11, 2024 | 70.95 | 70.95 | 70.54 | 70.65 | 18,582 | -1.80(-2.48%) |
Mar 08, 2024 | 72.78 | 73.03 | 72.29 | 72.45 | 31,327 | -0.58(-0.79%) |
Mar 07, 2024 | 72.88 | 73.23 | 72.81 | 73.03 | 78,767 | -0.69(-0.94%) |
Mar 06, 2024 | 73.54 | 73.92 | 73.42 | 73.72 | 16,672 | +0.88(+1.21%) |
Mar 05, 2024 | 73.03 | 73.20 | 72.67 | 72.84 | 22,542 | +0.07(+0.10%) |
Mar 04, 2024 | 72.79 | 72.89 | 72.56 | 72.77 | 37,207 | -0.09(-0.12%) |
Mar 01, 2024 | 72.70 | 72.97 | 72.64 | 72.86 | 15,296 | +1.36(+1.90%) |
Feb 29, 2024 | 71.70 | 71.70 | 71.16 | 71.50 | 7,442 | +0.00(+0.00%) |
Feb 28, 2024 | 71.44 | 71.62 | 71.31 | 71.50 | 8,876 | -0.23(-0.32%) |
Feb 27, 2024 | 71.78 | 72.03 | 71.71 | 71.73 | 8,834 | -0.02(-0.03%) |
Feb 26, 2024 | 71.87 | 71.92 | 71.67 | 71.75 | 16,173 | +0.06(+0.08%) |
Feb 23, 2024 | 71.67 | 71.79 | 71.48 | 71.69 | 14,676 | +0.24(+0.34%) |
Feb 22, 2024 | 71.37 | 71.59 | 71.27 | 71.45 | 45,546 | +1.15(+1.63%) |
Feb 21, 2024 | 70.26 | 70.41 | 70.06 | 70.30 | 9,957 | -0.01(-0.01%) |
Feb 20, 2024 | 70.26 | 70.43 | 70.01 | 70.31 | 10,303 | +0.31(+0.44%) |
Feb 16, 2024 | 70.10 | 70.30 | 70.00 | 70.00 | 28,998 | +0.07(+0.10%) |
Feb 15, 2024 | 69.53 | 70.02 | 69.53 | 69.93 | 10,776 | +0.31(+0.45%) |
Feb 14, 2024 | 69.39 | 69.62 | 69.23 | 69.62 | 30,627 | +0.21(+0.30%) |
Feb 13, 2024 | 69.55 | 69.72 | 69.18 | 69.41 | 15,049 | +0.42(+0.61%) |
Feb 12, 2024 | 68.72 | 69.09 | 68.72 | 68.99 | 9,498 | +0.31(+0.45%) |
Feb 09, 2024 | 68.38 | 68.69 | 68.23 | 68.68 | 47,819 | +0.36(+0.53%) |
Feb 08, 2024 | 68.23 | 68.32 | 67.90 | 68.32 | 18,173 | +0.31(+0.46%) |
Feb 07, 2024 | 67.95 | 68.06 | 67.65 | 68.01 | 31,010 | +0.65(+0.97%) |
Feb 06, 2024 | 67.37 | 67.52 | 67.10 | 67.36 | 42,616 | -0.49(-0.73%) |
Feb 05, 2024 | 67.86 | 68.04 | 67.57 | 67.85 | 26,996 | -0.10(-0.15%) |
Feb 02, 2024 | 67.55 | 67.95 | 67.36 | 67.95 | 58,908 | +0.44(+0.65%) |
Feb 01, 2024 | 67.09 | 67.52 | 67.01 | 67.51 | 51,541 | +0.37(+0.55%) |
Jan 31, 2024 | 67.44 | 67.44 | 67.03 | 67.14 | 8,258 | +0.09(+0.13%) |
Jan 30, 2024 | 66.92 | 67.11 | 66.92 | 67.05 | 9,982 | -0.11(-0.16%) |
Jan 29, 2024 | 67.00 | 67.20 | 66.78 | 67.16 | 9,885 | +0.51(+0.77%) |
Jan 26, 2024 | 66.50 | 66.78 | 66.43 | 66.65 | 24,187 | -0.25(-0.37%) |
Jan 25, 2024 | 67.07 | 67.09 | 66.79 | 66.90 | 7,451 | -0.29(-0.43%) |
Jan 24, 2024 | 66.94 | 67.36 | 66.82 | 67.19 | 11,854 | -0.10(-0.15%) |
Jan 23, 2024 | 67.16 | 67.42 | 67.16 | 67.29 | 16,008 | -0.57(-0.84%) |
Jan 22, 2024 | 67.62 | 67.90 | 67.56 | 67.86 | 22,873 | +0.73(+1.09%) |
Jan 19, 2024 | 66.81 | 67.13 | 66.62 | 67.13 | 18,663 | +0.28(+0.42%) |
Jan 18, 2024 | 66.48 | 66.88 | 66.48 | 66.85 | 10,966 | +0.62(+0.94%) |
Jan 17, 2024 | 66.05 | 66.27 | 65.91 | 66.23 | 52,745 | -0.44(-0.66%) |
Jan 16, 2024 | 66.94 | 67.00 | 66.61 | 66.67 | 16,564 | +0.46(+0.70%) |
Jan 12, 2024 | 66.16 | 66.33 | 66.13 | 66.21 | 6,526 | +0.47(+0.71%) |
Jan 11, 2024 | 66.03 | 66.04 | 65.45 | 65.74 | 55,833 | +0.46(+0.70%) |
Jan 10, 2024 | 65.08 | 65.36 | 65.01 | 65.28 | 19,402 | +1.67(+2.62%) |
Jan 09, 2024 | 63.39 | 63.67 | 63.24 | 63.61 | 9,936 | -0.19(-0.29%) |
Jan 08, 2024 | 63.28 | 63.94 | 63.18 | 63.80 | 8,136 | +0.62(+0.98%) |
Jan 05, 2024 | 63.37 | 63.52 | 63.16 | 63.18 | 14,606 | +0.53(+0.85%) |
Jan 04, 2024 | 62.76 | 63.01 | 62.65 | 62.65 | 11,139 | +0.36(+0.58%) |
Jan 03, 2024 | 62.18 | 62.42 | 62.18 | 62.29 | 5,696 | +0.37(+0.59%) |