Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 70.24 | 70.44 | 70.09 | 70.27 | 150,471 | +0.12(+0.17%) |
Mar 27, 2024 | 69.91 | 70.15 | 69.88 | 70.15 | 347,318 | +0.84(+1.21%) |
Mar 26, 2024 | 69.38 | 69.50 | 69.25 | 69.31 | 146,326 | +0.23(+0.33%) |
Mar 25, 2024 | 68.87 | 69.29 | 68.87 | 69.08 | 155,898 | +0.04(+0.06%) |
Mar 22, 2024 | 68.94 | 69.20 | 68.94 | 69.04 | 324,557 | +0.22(+0.32%) |
Mar 21, 2024 | 68.82 | 68.96 | 68.62 | 68.82 | 171,046 | +1.05(+1.55%) |
Mar 20, 2024 | 67.54 | 67.92 | 67.33 | 67.77 | 268,615 | +0.08(+0.12%) |
Mar 19, 2024 | 68.09 | 68.09 | 67.50 | 67.69 | 239,734 | -0.76(-1.11%) |
Mar 18, 2024 | 68.54 | 68.72 | 68.28 | 68.45 | 223,966 | -0.08(-0.12%) |
Mar 15, 2024 | 68.71 | 68.78 | 68.13 | 68.53 | 735,035 | +0.52(+0.76%) |
Mar 14, 2024 | 68.09 | 68.50 | 67.86 | 68.01 | 622,856 | +1.32(+1.98%) |
Mar 13, 2024 | 67.30 | 67.30 | 66.44 | 66.69 | 778,392 | -2.99(-4.29%) |
Mar 12, 2024 | 70.01 | 70.01 | 69.43 | 69.68 | 1,012,656 | -1.30(-1.83%) |
Mar 11, 2024 | 71.36 | 71.36 | 70.75 | 70.98 | 185,109 | -1.26(-1.74%) |
Mar 08, 2024 | 72.29 | 72.50 | 72.04 | 72.24 | 170,943 | +0.09(+0.12%) |
Mar 07, 2024 | 72.15 | 72.26 | 72.04 | 72.15 | 207,522 | +0.64(+0.89%) |
Mar 06, 2024 | 71.72 | 71.87 | 71.35 | 71.51 | 437,024 | -0.71(-0.98%) |
Mar 05, 2024 | 72.45 | 72.76 | 72.11 | 72.22 | 371,301 | -0.57(-0.78%) |
Mar 04, 2024 | 73.32 | 73.32 | 72.71 | 72.79 | 162,955 | -0.73(-0.99%) |
Mar 01, 2024 | 73.13 | 73.52 | 73.00 | 73.52 | 117,020 | +0.82(+1.13%) |
Feb 29, 2024 | 73.01 | 73.01 | 72.31 | 72.70 | 149,079 | +0.25(+0.35%) |
Feb 28, 2024 | 72.99 | 72.99 | 72.08 | 72.45 | 210,366 | -1.06(-1.44%) |
Feb 27, 2024 | 73.85 | 73.85 | 73.28 | 73.51 | 123,261 | -0.31(-0.42%) |
Feb 26, 2024 | 73.77 | 73.89 | 73.55 | 73.82 | 95,712 | +0.04(+0.05%) |
Feb 23, 2024 | 73.70 | 73.81 | 73.46 | 73.78 | 143,254 | +0.50(+0.68%) |
Feb 22, 2024 | 73.30 | 73.39 | 73.01 | 73.28 | 101,381 | +0.36(+0.49%) |
Feb 21, 2024 | 73.08 | 73.08 | 72.73 | 72.92 | 204,557 | -0.66(-0.90%) |
Feb 20, 2024 | 73.66 | 73.89 | 73.44 | 73.58 | 324,812 | +0.40(+0.55%) |
Feb 16, 2024 | 73.34 | 73.47 | 73.11 | 73.18 | 123,089 | -0.02(-0.03%) |
Feb 15, 2024 | 73.07 | 73.23 | 72.71 | 73.20 | 135,246 | +0.72(+0.99%) |
Feb 14, 2024 | 72.35 | 72.64 | 72.12 | 72.48 | 219,118 | +1.36(+1.91%) |
Feb 13, 2024 | 71.63 | 71.65 | 70.82 | 71.12 | 321,088 | -0.86(-1.19%) |
Feb 12, 2024 | 72.50 | 73.17 | 71.65 | 71.98 | 497,102 | -1.43(-1.95%) |
Feb 09, 2024 | 73.83 | 73.83 | 73.05 | 73.41 | 111,907 | -0.48(-0.65%) |
Feb 08, 2024 | 74.21 | 74.31 | 73.70 | 73.89 | 125,982 | -0.68(-0.91%) |
Feb 07, 2024 | 74.70 | 74.78 | 74.27 | 74.57 | 110,428 | +0.10(+0.13%) |
Feb 06, 2024 | 74.33 | 74.74 | 74.16 | 74.47 | 163,124 | +1.19(+1.62%) |
Feb 05, 2024 | 73.50 | 73.50 | 73.12 | 73.28 | 124,239 | -0.38(-0.52%) |
Feb 02, 2024 | 73.58 | 73.81 | 73.12 | 73.66 | 136,995 | +0.08(+0.11%) |
Feb 01, 2024 | 73.51 | 73.69 | 73.11 | 73.58 | 141,875 | +0.16(+0.22%) |
Jan 31, 2024 | 73.55 | 73.98 | 73.36 | 73.42 | 233,474 | +1.34(+1.86%) |
Jan 30, 2024 | 72.04 | 72.18 | 71.73 | 72.08 | 83,838 | -0.17(-0.24%) |
Jan 29, 2024 | 72.27 | 72.27 | 71.82 | 72.25 | 95,884 | +0.68(+0.95%) |
Jan 26, 2024 | 71.51 | 71.81 | 71.37 | 71.57 | 94,796 | +0.25(+0.35%) |
Jan 25, 2024 | 71.59 | 71.69 | 71.31 | 71.32 | 373,173 | -0.03(-0.04%) |
Jan 24, 2024 | 71.46 | 71.82 | 71.10 | 71.35 | 403,013 | +1.18(+1.68%) |
Jan 23, 2024 | 71.13 | 71.13 | 70.01 | 70.17 | 673,800 | -2.73(-3.74%) |
Jan 22, 2024 | 72.75 | 73.00 | 72.32 | 72.90 | 308,949 | +0.69(+0.96%) |
Jan 19, 2024 | 72.00 | 72.50 | 71.80 | 72.21 | 215,156 | +0.81(+1.13%) |
Jan 18, 2024 | 71.34 | 71.60 | 71.15 | 71.40 | 145,881 | +0.26(+0.37%) |
Jan 17, 2024 | 71.30 | 71.48 | 70.95 | 71.14 | 119,617 | -0.72(-1.00%) |
Jan 16, 2024 | 72.51 | 72.51 | 71.64 | 71.86 | 359,747 | -0.67(-0.92%) |
Jan 12, 2024 | 72.31 | 72.67 | 72.29 | 72.53 | 307,051 | +0.74(+1.03%) |
Jan 11, 2024 | 71.79 | 72.00 | 71.26 | 71.79 | 135,123 | +0.25(+0.35%) |
Jan 10, 2024 | 71.25 | 71.59 | 71.21 | 71.54 | 118,946 | +0.41(+0.58%) |
Jan 09, 2024 | 71.57 | 71.57 | 70.94 | 71.13 | 151,579 | -0.38(-0.53%) |
Jan 08, 2024 | 71.31 | 71.67 | 71.14 | 71.51 | 191,931 | -0.12(-0.17%) |
Jan 05, 2024 | 71.75 | 71.95 | 71.34 | 71.63 | 250,651 | +0.62(+0.87%) |
Jan 04, 2024 | 70.97 | 71.38 | 70.97 | 71.01 | 197,713 | +0.68(+0.97%) |
Jan 03, 2024 | 70.36 | 70.70 | 70.13 | 70.33 | 229,546 | +0.20(+0.29%) |