Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 76.92 | 76.92 | 76.69 | 76.78 | 4,351 | -0.07(-0.09%) |
Mar 27, 2024 | 76.35 | 76.85 | 76.35 | 76.85 | 408 | +1.92(+2.56%) |
Mar 26, 2024 | 74.88 | 75.22 | 74.85 | 74.93 | 1,932 | +0.28(+0.38%) |
Mar 25, 2024 | 75.47 | 75.48 | 74.65 | 74.65 | 3,127 | -0.14(-0.19%) |
Mar 22, 2024 | 75.57 | 75.57 | 74.79 | 74.79 | 1,169 | -0.59(-0.78%) |
Mar 21, 2024 | 75.56 | 75.56 | 74.93 | 75.38 | 5,445 | +0.75(+1.00%) |
Mar 20, 2024 | 73.47 | 74.63 | 73.47 | 74.63 | 1,383 | +1.03(+1.41%) |
Mar 19, 2024 | 73.26 | 73.60 | 73.26 | 73.60 | 1,172 | +0.85(+1.17%) |
Mar 18, 2024 | 73.47 | 73.47 | 72.70 | 72.75 | 2,181 | -0.63(-0.86%) |
Mar 15, 2024 | 72.99 | 73.38 | 72.99 | 73.38 | 662 | +0.65(+0.89%) |
Mar 14, 2024 | 72.54 | 72.73 | 72.54 | 72.73 | 1,209 | -1.47(-1.99%) |
Mar 13, 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 23 | +0.33(+0.45%) |
Mar 12, 2024 | 74.47 | 74.55 | 73.87 | 73.87 | 565 | -1.29(-1.71%) |
Mar 11, 2024 | 74.34 | 75.16 | 74.34 | 75.16 | 500 | -0.40(-0.53%) |
Mar 08, 2024 | 76.22 | 76.22 | 75.56 | 75.56 | 2,368 | -0.36(-0.48%) |
Mar 07, 2024 | 75.27 | 75.94 | 75.27 | 75.92 | 553 | +1.26(+1.68%) |
Mar 06, 2024 | 74.88 | 74.88 | 74.49 | 74.67 | 5,471 | +0.64(+0.87%) |
Mar 05, 2024 | 74.49 | 74.77 | 74.02 | 74.02 | 392 | -0.77(-1.02%) |
Mar 04, 2024 | 75.37 | 75.37 | 74.79 | 74.79 | 669 | -0.04(-0.05%) |
Mar 01, 2024 | 74.79 | 74.83 | 74.79 | 74.83 | 299 | +0.01(+0.01%) |
Feb 29, 2024 | 74.66 | 74.82 | 74.66 | 74.82 | 1,874 | +1.49(+2.04%) |
Feb 28, 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 43 | -1.68(-2.24%) |
Feb 27, 2024 | 75.37 | 75.37 | 74.91 | 75.01 | 444 | +0.15(+0.20%) |
Feb 26, 2024 | 74.70 | 74.86 | 74.53 | 74.86 | 1,028 | +0.60(+0.81%) |
Feb 23, 2024 | 73.98 | 74.26 | 73.87 | 74.26 | 1,185 | +0.36(+0.48%) |
Feb 22, 2024 | 72.90 | 73.90 | 72.90 | 73.90 | 279 | +1.12(+1.54%) |
Feb 21, 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 176 | +0.21(+0.29%) |
Feb 20, 2024 | 72.75 | 72.75 | 72.58 | 72.58 | 261 | -0.69(-0.94%) |
Feb 16, 2024 | 73.59 | 74.08 | 73.26 | 73.26 | 1,007 | -0.43(-0.59%) |
Feb 15, 2024 | 72.30 | 73.70 | 72.27 | 73.70 | 1,301 | +2.47(+3.46%) |
Feb 14, 2024 | 70.98 | 71.31 | 70.98 | 71.23 | 1,195 | +1.70(+2.44%) |
Feb 13, 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 62 | -2.41(-3.35%) |
Feb 12, 2024 | 70.30 | 71.95 | 70.30 | 71.95 | 404 | +1.50(+2.13%) |
Feb 09, 2024 | 70.44 | 70.45 | 70.44 | 70.45 | 215 | +0.39(+0.55%) |
Feb 08, 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 8 | +0.69(+0.99%) |
Feb 07, 2024 | 68.56 | 69.37 | 68.56 | 69.37 | 975 | +0.83(+1.21%) |
Feb 06, 2024 | 68.62 | 68.62 | 68.30 | 68.54 | 820 | +0.13(+0.19%) |
Feb 05, 2024 | 69.12 | 69.12 | 68.41 | 68.41 | 168 | -1.45(-2.07%) |
Feb 02, 2024 | 69.47 | 70.14 | 69.47 | 69.86 | 1,193 | -0.04(-0.06%) |
Feb 01, 2024 | 69.22 | 69.95 | 69.03 | 69.90 | 2,787 | +0.34(+0.49%) |
Jan 31, 2024 | 70.61 | 71.31 | 69.56 | 69.56 | 3,449 | -1.69(-2.37%) |
Jan 30, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 56 | -0.15(-0.20%) |
Jan 29, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 116 | +0.58(+0.82%) |
Jan 26, 2024 | 70.75 | 70.82 | 70.63 | 70.82 | 1,460 | +0.70(+0.99%) |
Jan 25, 2024 | 70.79 | 70.79 | 69.75 | 70.12 | 636 | -0.41(-0.58%) |
Jan 24, 2024 | 70.97 | 70.97 | 70.53 | 70.53 | 147 | -1.07(-1.49%) |
Jan 23, 2024 | 71.92 | 72.06 | 71.60 | 71.60 | 773 | +0.14(+0.20%) |
Jan 22, 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 93 | +1.14(+1.62%) |
Jan 19, 2024 | 69.09 | 70.32 | 68.91 | 70.32 | 608 | +0.43(+0.61%) |
Jan 18, 2024 | 69.05 | 69.89 | 69.05 | 69.89 | 641 | +1.13(+1.64%) |
Jan 17, 2024 | 68.93 | 68.93 | 68.54 | 68.76 | 1,630 | -0.57(-0.82%) |
Jan 16, 2024 | 69.66 | 69.73 | 69.29 | 69.33 | 1,252 | -1.25(-1.77%) |
Jan 12, 2024 | 70.27 | 70.58 | 70.22 | 70.58 | 736 | +0.27(+0.39%) |
Jan 11, 2024 | 69.71 | 70.31 | 69.60 | 70.31 | 1,491 | -0.06(-0.08%) |
Jan 10, 2024 | 69.78 | 70.37 | 69.78 | 70.37 | 406 | -0.04(-0.05%) |
Jan 09, 2024 | 70.51 | 70.71 | 70.24 | 70.40 | 588 | -1.06(-1.48%) |
Jan 08, 2024 | 71.13 | 71.46 | 71.05 | 71.46 | 760 | +0.35(+0.49%) |
Jan 05, 2024 | 71.96 | 71.96 | 71.12 | 71.12 | 337 | -0.38(-0.53%) |
Jan 04, 2024 | 71.17 | 71.84 | 71.17 | 71.49 | 1,066 | +0.40(+0.57%) |
Jan 03, 2024 | 71.68 | 71.68 | 70.93 | 71.09 | 1,544 | -1.91(-2.61%) |