Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 76.02 | 76.49 | 76.02 | 76.38 | 37,211 | +0.44(+0.58%) |
Mar 27, 2024 | 74.80 | 75.94 | 74.80 | 75.94 | 46,803 | +1.37(+1.83%) |
Mar 26, 2024 | 74.94 | 74.97 | 74.55 | 74.57 | 28,627 | -0.18(-0.23%) |
Mar 25, 2024 | 74.78 | 75.06 | 74.71 | 74.75 | 30,021 | +0.03(+0.04%) |
Mar 22, 2024 | 75.18 | 75.39 | 74.72 | 74.72 | 23,081 | -0.41(-0.55%) |
Mar 21, 2024 | 74.93 | 75.27 | 74.93 | 75.13 | 127,781 | +0.41(+0.55%) |
Mar 20, 2024 | 73.92 | 74.77 | 73.92 | 74.72 | 133,703 | +0.73(+0.98%) |
Mar 19, 2024 | 73.49 | 73.99 | 73.49 | 73.99 | 22,767 | +0.44(+0.60%) |
Mar 18, 2024 | 73.40 | 73.75 | 73.39 | 73.56 | 28,878 | +0.19(+0.26%) |
Mar 15, 2024 | 72.89 | 73.52 | 72.89 | 73.37 | 29,738 | +0.20(+0.27%) |
Mar 14, 2024 | 73.66 | 73.66 | 72.73 | 73.17 | 34,838 | -0.70(-0.94%) |
Mar 13, 2024 | 73.62 | 74.04 | 73.62 | 73.86 | 29,927 | +0.33(+0.45%) |
Mar 12, 2024 | 73.59 | 73.72 | 73.26 | 73.54 | 56,787 | -0.11(-0.15%) |
Mar 11, 2024 | 73.14 | 73.66 | 73.02 | 73.65 | 38,771 | +0.41(+0.56%) |
Mar 08, 2024 | 73.35 | 73.58 | 73.23 | 73.24 | 29,952 | +0.03(+0.04%) |
Mar 07, 2024 | 73.13 | 73.47 | 73.09 | 73.21 | 28,943 | +0.40(+0.55%) |
Mar 06, 2024 | 72.77 | 73.04 | 72.55 | 72.81 | 164,479 | +0.42(+0.58%) |
Mar 05, 2024 | 72.18 | 72.92 | 72.18 | 72.39 | 64,219 | +0.09(+0.12%) |
Mar 04, 2024 | 71.89 | 72.46 | 71.89 | 72.30 | 39,947 | +0.35(+0.48%) |
Mar 01, 2024 | 71.88 | 72.00 | 71.58 | 71.95 | 70,941 | +0.00(+0.00%) |
Feb 29, 2024 | 71.82 | 72.09 | 71.67 | 71.95 | 38,400 | +0.39(+0.54%) |
Feb 28, 2024 | 71.39 | 71.84 | 71.39 | 71.56 | 50,186 | -0.06(-0.08%) |
Feb 27, 2024 | 71.33 | 71.64 | 71.33 | 71.62 | 36,833 | +0.42(+0.59%) |
Feb 26, 2024 | 71.59 | 71.75 | 71.18 | 71.21 | 22,674 | -0.44(-0.61%) |
Feb 23, 2024 | 71.37 | 71.85 | 71.37 | 71.64 | 73,081 | +0.27(+0.38%) |
Feb 22, 2024 | 70.98 | 71.48 | 70.95 | 71.37 | 33,678 | +0.30(+0.42%) |
Feb 21, 2024 | 70.52 | 71.08 | 70.52 | 71.08 | 33,870 | +0.57(+0.81%) |
Feb 20, 2024 | 70.50 | 70.85 | 70.35 | 70.51 | 33,172 | -0.24(-0.34%) |
Feb 16, 2024 | 70.70 | 71.09 | 70.49 | 70.75 | 48,476 | -0.21(-0.29%) |
Feb 15, 2024 | 70.01 | 71.01 | 69.91 | 70.96 | 41,518 | +1.15(+1.64%) |
Feb 14, 2024 | 69.73 | 69.86 | 69.37 | 69.81 | 80,215 | +0.42(+0.60%) |
Feb 13, 2024 | 69.83 | 70.11 | 68.88 | 69.39 | 50,833 | -1.23(-1.75%) |
Feb 12, 2024 | 69.82 | 70.86 | 69.82 | 70.63 | 44,657 | +0.83(+1.18%) |
Feb 09, 2024 | 69.77 | 69.80 | 69.38 | 69.80 | 46,297 | +0.12(+0.17%) |
Feb 08, 2024 | 69.72 | 69.72 | 69.28 | 69.68 | 42,322 | -0.12(-0.17%) |
Feb 07, 2024 | 70.01 | 70.01 | 69.49 | 69.80 | 81,684 | +0.10(+0.14%) |
Feb 06, 2024 | 69.32 | 69.86 | 69.30 | 69.70 | 56,221 | +0.44(+0.63%) |
Feb 05, 2024 | 69.65 | 69.65 | 69.15 | 69.26 | 213,015 | -0.84(-1.19%) |
Feb 02, 2024 | 69.95 | 70.43 | 69.68 | 70.10 | 52,748 | -0.25(-0.35%) |
Feb 01, 2024 | 70.10 | 70.37 | 69.44 | 70.35 | 75,287 | +0.41(+0.58%) |
Jan 31, 2024 | 70.66 | 70.90 | 69.94 | 69.94 | 39,917 | -0.85(-1.20%) |
Jan 30, 2024 | 70.33 | 70.92 | 70.29 | 70.79 | 74,841 | +0.41(+0.59%) |
Jan 29, 2024 | 70.02 | 70.41 | 69.86 | 70.37 | 158,489 | +0.24(+0.34%) |
Jan 26, 2024 | 70.01 | 70.27 | 69.95 | 70.13 | 67,208 | +0.17(+0.25%) |
Jan 25, 2024 | 69.70 | 69.96 | 69.31 | 69.96 | 34,146 | +0.73(+1.05%) |
Jan 24, 2024 | 69.83 | 69.95 | 69.20 | 69.23 | 29,595 | -0.35(-0.50%) |
Jan 23, 2024 | 69.55 | 69.78 | 69.33 | 69.58 | 41,835 | +0.12(+0.17%) |
Jan 22, 2024 | 69.28 | 69.70 | 69.28 | 69.46 | 55,322 | +0.19(+0.27%) |
Jan 19, 2024 | 68.85 | 69.39 | 68.51 | 69.27 | 41,795 | +0.55(+0.80%) |
Jan 18, 2024 | 68.79 | 68.79 | 68.20 | 68.73 | 56,714 | -0.10(-0.14%) |
Jan 17, 2024 | 68.86 | 69.40 | 68.61 | 68.83 | 120,942 | -0.59(-0.85%) |
Jan 16, 2024 | 69.75 | 69.62 | 69.24 | 69.41 | 79,279 | -0.58(-0.83%) |
Jan 12, 2024 | 70.53 | 70.54 | 69.84 | 69.99 | 33,087 | -0.14(-0.20%) |
Jan 11, 2024 | 70.39 | 70.39 | 69.71 | 70.13 | 40,323 | -0.33(-0.47%) |
Jan 10, 2024 | 70.63 | 70.63 | 70.28 | 70.46 | 79,881 | -0.17(-0.24%) |
Jan 09, 2024 | 71.00 | 71.00 | 70.49 | 70.63 | 127,073 | -0.58(-0.81%) |
Jan 08, 2024 | 70.66 | 71.21 | 70.38 | 71.21 | 85,239 | +0.43(+0.60%) |
Jan 05, 2024 | 70.20 | 71.11 | 70.20 | 70.78 | 59,063 | +0.40(+0.57%) |
Jan 04, 2024 | 70.70 | 70.92 | 70.33 | 70.38 | 27,272 | -0.20(-0.28%) |
Jan 03, 2024 | 71.04 | 71.04 | 70.38 | 70.58 | 248,632 | -0.62(-0.87%) |