Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 70.57 | 71.36 | 69.37 | 70.88 | 91,152 | +0.70(+1.00%) |
Mar 27, 2024 | 68.98 | 70.39 | 68.08 | 70.18 | 62,448 | +1.97(+2.89%) |
Mar 26, 2024 | 69.01 | 69.01 | 67.94 | 68.21 | 50,084 | -0.45(-0.66%) |
Mar 25, 2024 | 68.95 | 70.77 | 68.47 | 68.66 | 56,380 | +0.03(+0.04%) |
Mar 22, 2024 | 67.98 | 69.26 | 67.98 | 68.63 | 86,477 | +0.26(+0.38%) |
Mar 21, 2024 | 68.40 | 69.30 | 67.28 | 68.37 | 97,824 | +0.25(+0.37%) |
Mar 20, 2024 | 67.50 | 68.73 | 66.60 | 68.12 | 68,927 | +0.65(+0.96%) |
Mar 19, 2024 | 65.57 | 67.53 | 65.57 | 67.47 | 63,253 | +1.79(+2.73%) |
Mar 18, 2024 | 66.38 | 67.08 | 63.12 | 65.68 | 101,664 | +0.05(+0.08%) |
Mar 15, 2024 | 64.67 | 65.76 | 63.58 | 65.63 | 608,213 | +1.06(+1.64%) |
Mar 14, 2024 | 64.51 | 65.28 | 63.62 | 64.57 | 104,639 | -0.69(-1.06%) |
Mar 13, 2024 | 65.76 | 66.51 | 62.54 | 65.26 | 96,212 | -0.39(-0.59%) |
Mar 12, 2024 | 65.37 | 65.77 | 64.15 | 65.65 | 72,161 | +0.67(+1.03%) |
Mar 11, 2024 | 63.62 | 65.56 | 62.31 | 64.98 | 89,681 | +1.00(+1.56%) |
Mar 08, 2024 | 66.47 | 67.09 | 63.41 | 63.98 | 80,703 | -2.19(-3.31%) |
Mar 07, 2024 | 63.69 | 66.18 | 63.34 | 66.17 | 114,799 | +3.31(+5.27%) |
Mar 06, 2024 | 64.86 | 64.86 | 62.34 | 62.86 | 226,526 | -1.27(-1.98%) |
Mar 05, 2024 | 64.65 | 65.25 | 63.92 | 64.13 | 138,488 | -1.08(-1.66%) |
Mar 04, 2024 | 67.75 | 68.23 | 65.14 | 65.21 | 74,864 | -2.19(-3.25%) |
Mar 01, 2024 | 68.02 | 69.55 | 66.72 | 67.40 | 64,889 | -0.47(-0.69%) |
Feb 29, 2024 | 66.81 | 68.04 | 66.03 | 67.87 | 92,059 | +1.76(+2.66%) |
Feb 28, 2024 | 67.34 | 67.78 | 65.85 | 66.11 | 85,418 | -2.04(-2.99%) |
Feb 27, 2024 | 68.48 | 68.60 | 66.56 | 68.15 | 96,376 | -0.30(-0.44%) |
Feb 26, 2024 | 69.65 | 71.94 | 68.09 | 68.45 | 105,614 | -1.17(-1.68%) |
Feb 23, 2024 | 73.03 | 73.33 | 65.19 | 69.62 | 105,997 | -0.08(-0.11%) |
Feb 22, 2024 | 69.48 | 70.24 | 67.75 | 69.70 | 81,586 | +0.28(+0.40%) |
Feb 21, 2024 | 68.54 | 69.60 | 68.43 | 69.42 | 54,064 | +0.10(+0.14%) |
Feb 20, 2024 | 69.13 | 69.91 | 68.57 | 69.32 | 99,673 | -0.77(-1.10%) |
Feb 16, 2024 | 71.58 | 71.75 | 69.51 | 70.09 | 71,610 | -1.88(-2.61%) |
Feb 15, 2024 | 67.87 | 72.08 | 67.87 | 71.96 | 86,125 | +4.79(+7.13%) |
Feb 14, 2024 | 66.16 | 67.68 | 65.82 | 67.17 | 51,568 | +1.65(+2.51%) |
Feb 13, 2024 | 68.26 | 68.26 | 64.74 | 65.53 | 86,684 | -4.37(-6.25%) |
Feb 12, 2024 | 69.05 | 71.39 | 69.05 | 69.90 | 68,260 | +0.90(+1.30%) |
Feb 09, 2024 | 68.06 | 69.11 | 68.02 | 69.00 | 47,022 | +0.83(+1.21%) |
Feb 08, 2024 | 66.03 | 68.17 | 65.98 | 68.17 | 48,346 | +2.01(+3.03%) |
Feb 07, 2024 | 64.98 | 66.33 | 64.61 | 66.16 | 47,226 | +1.08(+1.66%) |
Feb 06, 2024 | 65.65 | 66.00 | 64.80 | 65.09 | 53,484 | -0.62(-0.94%) |
Feb 05, 2024 | 67.14 | 67.14 | 64.51 | 65.70 | 71,525 | -2.37(-3.49%) |
Feb 02, 2024 | 67.54 | 68.48 | 67.48 | 68.08 | 65,070 | -0.73(-1.06%) |
Feb 01, 2024 | 68.21 | 68.84 | 67.28 | 68.81 | 75,701 | +1.38(+2.04%) |
Jan 31, 2024 | 68.85 | 69.62 | 67.42 | 67.43 | 119,064 | -1.45(-2.10%) |
Jan 30, 2024 | 67.85 | 69.12 | 67.74 | 68.88 | 84,806 | +0.65(+0.95%) |
Jan 29, 2024 | 67.85 | 68.29 | 67.18 | 68.23 | 48,631 | +0.58(+0.86%) |
Jan 26, 2024 | 68.25 | 68.75 | 67.07 | 67.65 | 35,877 | +0.18(+0.27%) |
Jan 25, 2024 | 66.55 | 67.64 | 66.02 | 67.47 | 45,197 | +1.85(+2.81%) |
Jan 24, 2024 | 66.43 | 66.62 | 65.17 | 65.62 | 54,639 | +0.15(+0.23%) |
Jan 23, 2024 | 66.60 | 67.47 | 65.48 | 65.48 | 60,470 | -0.28(-0.42%) |
Jan 22, 2024 | 64.04 | 65.88 | 64.04 | 65.75 | 67,847 | +1.79(+2.79%) |
Jan 19, 2024 | 64.33 | 64.36 | 62.48 | 63.97 | 59,794 | -0.24(-0.37%) |
Jan 18, 2024 | 63.60 | 64.28 | 63.30 | 64.21 | 48,318 | +1.03(+1.63%) |
Jan 17, 2024 | 63.29 | 64.33 | 62.94 | 63.18 | 69,985 | -1.27(-1.97%) |
Jan 16, 2024 | 63.25 | 65.23 | 63.03 | 64.45 | 69,514 | +1.13(+1.78%) |
Jan 12, 2024 | 62.66 | 63.44 | 62.47 | 63.32 | 39,097 | +0.75(+1.20%) |
Jan 11, 2024 | 62.91 | 63.06 | 61.24 | 62.57 | 81,558 | -0.49(-0.78%) |
Jan 10, 2024 | 62.06 | 63.06 | 61.50 | 63.06 | 62,303 | +0.86(+1.38%) |
Jan 09, 2024 | 64.35 | 64.35 | 61.97 | 62.20 | 63,430 | -2.54(-3.93%) |
Jan 08, 2024 | 64.68 | 64.78 | 63.11 | 64.75 | 52,599 | -0.05(-0.08%) |
Jan 05, 2024 | 63.81 | 64.91 | 62.61 | 64.80 | 82,847 | +0.29(+0.45%) |
Jan 04, 2024 | 67.01 | 67.10 | 64.43 | 64.51 | 81,432 | -2.16(-3.23%) |
Jan 03, 2024 | 66.05 | 67.77 | 64.90 | 66.66 | 137,768 | -0.41(-0.61%) |