Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 76.13 | 76.30 | 76.27 | 76.12 | 480,844 | +0.10(+0.13%) |
Mar 27, 2024 | 75.72 | 76.02 | 75.52 | 76.02 | 569,790 | +0.72(+0.96%) |
Mar 26, 2024 | 75.76 | 75.76 | 75.27 | 75.30 | 373,103 | -0.23(-0.30%) |
Mar 25, 2024 | 75.70 | 75.71 | 75.51 | 75.53 | 349,531 | -0.29(-0.38%) |
Mar 22, 2024 | 76.16 | 76.16 | 75.82 | 75.82 | 616,729 | -0.41(-0.54%) |
Mar 21, 2024 | 76.17 | 76.48 | 76.07 | 76.23 | 424,310 | +0.49(+0.65%) |
Mar 20, 2024 | 75.08 | 75.74 | 74.98 | 75.74 | 396,833 | +0.66(+0.88%) |
Mar 19, 2024 | 74.51 | 75.12 | 74.46 | 75.08 | 341,831 | +0.46(+0.62%) |
Mar 18, 2024 | 74.84 | 74.98 | 74.56 | 74.62 | 377,418 | +0.11(+0.15%) |
Mar 15, 2024 | 74.79 | 74.88 | 74.37 | 74.51 | 452,863 | -0.51(-0.68%) |
Mar 14, 2024 | 75.32 | 75.32 | 74.62 | 75.02 | 403,890 | -0.15(-0.20%) |
Mar 13, 2024 | 75.37 | 75.37 | 74.95 | 75.17 | 402,754 | -0.09(-0.12%) |
Mar 12, 2024 | 74.86 | 75.32 | 74.61 | 75.26 | 503,196 | +0.76(+1.02%) |
Mar 11, 2024 | 74.27 | 74.56 | 74.07 | 74.50 | 401,068 | +0.11(+0.15%) |
Mar 08, 2024 | 75.04 | 75.10 | 74.39 | 74.39 | 424,356 | -0.56(-0.75%) |
Mar 07, 2024 | 74.82 | 75.07 | 74.76 | 74.95 | 620,423 | +0.56(+0.75%) |
Mar 06, 2024 | 74.35 | 74.73 | 74.22 | 74.39 | 551,754 | +0.35(+0.47%) |
Mar 05, 2024 | 74.45 | 74.57 | 73.76 | 74.04 | 556,431 | -0.61(-0.82%) |
Mar 04, 2024 | 74.55 | 74.89 | 74.54 | 74.65 | 446,224 | +0.07(+0.09%) |
Mar 01, 2024 | 74.06 | 74.62 | 73.94 | 74.58 | 453,638 | +0.68(+0.92%) |
Feb 29, 2024 | 74.02 | 74.07 | 73.63 | 73.90 | 534,423 | +0.10(+0.14%) |
Feb 28, 2024 | 73.74 | 73.86 | 73.61 | 73.80 | 399,232 | -0.06(-0.08%) |
Feb 27, 2024 | 73.90 | 73.90 | 73.69 | 73.86 | 421,713 | +0.00(+0.00%) |
Feb 26, 2024 | 74.13 | 74.20 | 73.83 | 73.86 | 506,672 | -0.21(-0.28%) |
Feb 23, 2024 | 74.19 | 74.34 | 74.04 | 74.07 | 555,785 | +0.14(+0.19%) |
Feb 22, 2024 | 73.38 | 74.07 | 73.30 | 73.93 | 654,171 | +1.21(+1.66%) |
Feb 21, 2024 | 72.43 | 72.74 | 72.19 | 72.73 | 462,059 | +0.20(+0.28%) |
Feb 20, 2024 | 72.54 | 72.58 | 72.28 | 72.53 | 623,834 | -0.18(-0.25%) |
Feb 16, 2024 | 72.95 | 73.19 | 72.64 | 72.71 | 513,718 | -0.19(-0.26%) |
Feb 15, 2024 | 72.58 | 72.95 | 72.46 | 72.90 | 587,647 | +0.50(+0.69%) |
Feb 14, 2024 | 72.36 | 72.46 | 71.93 | 72.40 | 497,975 | +0.35(+0.48%) |
Feb 13, 2024 | 72.32 | 72.37 | 71.59 | 72.05 | 3,413,902 | -0.94(-1.29%) |
Feb 12, 2024 | 72.90 | 73.23 | 72.82 | 72.99 | 554,416 | +0.10(+0.14%) |
Feb 09, 2024 | 72.73 | 72.93 | 72.58 | 72.89 | 606,533 | +0.22(+0.30%) |
Feb 08, 2024 | 72.59 | 72.71 | 72.41 | 72.67 | 3,144,368 | +0.16(+0.22%) |
Feb 07, 2024 | 72.37 | 72.59 | 72.22 | 72.51 | 991,889 | +0.43(+0.60%) |
Feb 06, 2024 | 71.93 | 72.08 | 71.80 | 72.08 | 614,696 | +0.33(+0.46%) |
Feb 05, 2024 | 71.96 | 71.96 | 71.47 | 71.75 | 687,480 | -0.27(-0.37%) |
Feb 02, 2024 | 71.65 | 72.27 | 71.46 | 72.02 | 874,565 | +0.19(+0.26%) |
Feb 01, 2024 | 71.12 | 71.84 | 71.03 | 71.83 | 879,658 | +0.79(+1.11%) |
Jan 31, 2024 | 71.89 | 71.94 | 71.04 | 71.04 | 685,186 | -0.88(-1.22%) |
Jan 30, 2024 | 71.75 | 71.96 | 71.66 | 71.92 | 554,976 | +0.01(+0.01%) |
Jan 29, 2024 | 71.65 | 71.93 | 71.43 | 71.91 | 744,617 | +0.32(+0.45%) |
Jan 26, 2024 | 71.64 | 71.80 | 71.43 | 71.59 | 389,353 | -0.11(-0.15%) |
Jan 25, 2024 | 71.76 | 71.76 | 71.38 | 71.70 | 839,217 | +0.33(+0.47%) |
Jan 24, 2024 | 71.76 | 71.89 | 71.35 | 71.36 | 616,482 | -0.23(-0.32%) |
Jan 23, 2024 | 71.47 | 71.64 | 71.35 | 71.59 | 710,519 | +0.14(+0.20%) |
Jan 22, 2024 | 71.37 | 71.54 | 71.30 | 71.45 | 566,730 | +0.22(+0.31%) |
Jan 19, 2024 | 70.80 | 71.35 | 70.46 | 71.23 | 1,042,525 | +0.78(+1.10%) |
Jan 18, 2024 | 70.04 | 70.53 | 69.89 | 70.46 | 598,427 | +0.62(+0.89%) |
Jan 17, 2024 | 69.74 | 69.97 | 69.58 | 69.84 | 555,013 | -0.26(-0.37%) |
Jan 16, 2024 | 70.24 | 70.37 | 69.84 | 70.10 | 581,675 | -0.35(-0.50%) |
Jan 12, 2024 | 70.52 | 70.64 | 70.17 | 70.45 | 817,386 | +0.14(+0.20%) |
Jan 11, 2024 | 70.41 | 70.46 | 69.74 | 70.31 | 839,436 | +0.00(+0.00%) |
Jan 10, 2024 | 70.01 | 70.39 | 69.93 | 70.31 | 742,904 | +0.30(+0.43%) |
Jan 09, 2024 | 69.82 | 70.09 | 69.71 | 70.01 | 492,603 | -0.17(-0.24%) |
Jan 08, 2024 | 69.51 | 70.20 | 69.42 | 70.18 | 1,650,977 | +0.72(+1.03%) |
Jan 05, 2024 | 69.42 | 69.77 | 69.22 | 69.46 | 987,042 | +0.04(+0.06%) |
Jan 04, 2024 | 69.57 | 69.94 | 69.40 | 69.42 | 480,898 | -0.15(-0.22%) |
Jan 03, 2024 | 69.85 | 69.88 | 69.48 | 69.57 | 492,589 | -0.47(-0.67%) |