Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 72.36 | 72.98 | 72.31 | 72.36 | 8,472,364 | +0.24(+0.33%) |
Mar 27, 2024 | 72.04 | 72.17 | 71.67 | 72.13 | 7,842,563 | +0.59(+0.83%) |
Mar 26, 2024 | 71.44 | 71.78 | 71.24 | 71.53 | 5,428,591 | -0.17(-0.23%) |
Mar 25, 2024 | 71.62 | 71.96 | 71.33 | 71.70 | 5,611,832 | -0.03(-0.04%) |
Mar 22, 2024 | 72.22 | 72.34 | 71.68 | 71.73 | 7,825,429 | -0.47(-0.66%) |
Mar 21, 2024 | 73.00 | 73.38 | 72.15 | 72.20 | 5,914,486 | -0.88(-1.20%) |
Mar 20, 2024 | 72.38 | 73.08 | 71.92 | 73.08 | 7,401,002 | +0.56(+0.78%) |
Mar 19, 2024 | 72.45 | 72.88 | 72.30 | 72.52 | 9,320,696 | +0.15(+0.20%) |
Mar 18, 2024 | 72.80 | 73.27 | 72.32 | 72.37 | 7,023,771 | -0.42(-0.58%) |
Mar 15, 2024 | 73.35 | 73.76 | 72.40 | 72.80 | 14,135,017 | -0.51(-0.70%) |
Mar 14, 2024 | 73.81 | 74.11 | 72.93 | 73.31 | 8,502,008 | -0.95(-1.28%) |
Mar 13, 2024 | 73.82 | 74.49 | 73.30 | 74.26 | 6,138,063 | +0.84(+1.15%) |
Mar 12, 2024 | 73.58 | 73.67 | 72.61 | 73.42 | 7,215,426 | -0.23(-0.32%) |
Mar 11, 2024 | 73.22 | 74.52 | 73.17 | 73.65 | 7,562,000 | +0.20(+0.27%) |
Mar 08, 2024 | 72.32 | 73.77 | 72.03 | 73.46 | 9,734,464 | +1.43(+1.98%) |
Mar 07, 2024 | 71.36 | 72.44 | 71.07 | 72.03 | 10,126,436 | +1.01(+1.42%) |
Mar 06, 2024 | 71.27 | 71.70 | 70.91 | 71.02 | 6,308,373 | -0.35(-0.49%) |
Mar 05, 2024 | 70.80 | 71.39 | 70.50 | 71.37 | 6,564,389 | +0.72(+1.02%) |
Mar 04, 2024 | 70.79 | 70.99 | 70.37 | 70.65 | 5,880,061 | -0.06(-0.08%) |
Mar 01, 2024 | 70.68 | 71.05 | 70.45 | 70.71 | 5,523,429 | +0.21(+0.29%) |
Feb 29, 2024 | 71.11 | 71.30 | 70.33 | 70.50 | 8,777,487 | -0.59(-0.83%) |
Feb 28, 2024 | 71.56 | 71.63 | 71.00 | 71.09 | 4,339,094 | -0.31(-0.44%) |
Feb 27, 2024 | 71.24 | 71.52 | 71.02 | 71.40 | 6,227,985 | +0.07(+0.10%) |
Feb 26, 2024 | 71.87 | 72.25 | 71.23 | 71.34 | 5,294,709 | -0.59(-0.82%) |
Feb 23, 2024 | 71.63 | 72.60 | 71.38 | 71.92 | 5,699,655 | +0.75(+1.06%) |
Feb 22, 2024 | 70.66 | 71.27 | 70.24 | 71.17 | 7,489,301 | -0.41(-0.57%) |
Feb 21, 2024 | 70.91 | 71.67 | 70.91 | 71.58 | 6,374,367 | +1.13(+1.61%) |
Feb 20, 2024 | 70.01 | 71.12 | 69.87 | 70.45 | 8,052,107 | +0.45(+0.64%) |
Feb 16, 2024 | 71.38 | 71.47 | 69.79 | 70.00 | 13,149,366 | -1.75(-2.44%) |
Feb 15, 2024 | 71.42 | 71.94 | 71.20 | 71.75 | 5,606,033 | +0.32(+0.45%) |
Feb 14, 2024 | 71.49 | 72.20 | 71.22 | 71.42 | 7,656,515 | -0.48(-0.67%) |
Feb 13, 2024 | 73.04 | 73.12 | 71.36 | 71.90 | 8,753,392 | -0.90(-1.24%) |
Feb 12, 2024 | 71.79 | 73.48 | 71.49 | 72.80 | 7,776,732 | +0.76(+1.06%) |
Feb 09, 2024 | 72.19 | 72.48 | 71.20 | 72.04 | 10,960,830 | -0.13(-0.18%) |
Feb 08, 2024 | 72.75 | 72.94 | 71.41 | 72.17 | 9,184,970 | -0.61(-0.83%) |
Feb 07, 2024 | 74.52 | 74.76 | 72.30 | 72.77 | 12,730,296 | -3.23(-4.25%) |
Feb 06, 2024 | 75.17 | 76.15 | 75.01 | 76.00 | 8,301,235 | +0.99(+1.32%) |
Feb 05, 2024 | 74.95 | 75.34 | 74.33 | 75.01 | 6,841,272 | -0.24(-0.32%) |
Feb 02, 2024 | 75.89 | 76.26 | 75.21 | 75.26 | 7,760,602 | -1.17(-1.54%) |
Feb 01, 2024 | 76.27 | 76.84 | 75.69 | 76.43 | 7,871,734 | -0.10(-0.13%) |
Jan 31, 2024 | 77.05 | 77.28 | 76.28 | 76.53 | 7,809,508 | -0.35(-0.46%) |
Jan 30, 2024 | 77.06 | 77.15 | 76.24 | 76.88 | 8,285,242 | -0.44(-0.57%) |
Jan 29, 2024 | 77.89 | 78.23 | 77.16 | 77.32 | 6,734,100 | -0.44(-0.57%) |
Jan 26, 2024 | 78.45 | 78.73 | 77.64 | 77.76 | 5,605,474 | -0.69(-0.88%) |
Jan 25, 2024 | 78.31 | 79.27 | 77.79 | 78.45 | 8,524,397 | +0.68(+0.88%) |
Jan 24, 2024 | 77.80 | 78.13 | 76.74 | 77.77 | 7,733,756 | +0.05(+0.06%) |
Jan 23, 2024 | 76.80 | 78.11 | 76.66 | 77.72 | 8,029,608 | +1.03(+1.34%) |
Jan 22, 2024 | 78.72 | 78.96 | 75.66 | 76.69 | 20,837,808 | -8.66(-10.15%) |
Jan 19, 2024 | 84.47 | 85.92 | 84.20 | 85.36 | 6,545,524 | +0.87(+1.03%) |
Jan 18, 2024 | 83.86 | 84.63 | 83.44 | 84.49 | 6,402,140 | -0.08(-0.09%) |
Jan 17, 2024 | 83.93 | 84.66 | 83.68 | 84.57 | 5,940,559 | +0.48(+0.57%) |
Jan 16, 2024 | 83.95 | 84.18 | 83.42 | 84.09 | 5,255,245 | -0.38(-0.45%) |
Jan 12, 2024 | 83.98 | 84.53 | 83.74 | 84.47 | 6,017,349 | +0.97(+1.16%) |
Jan 11, 2024 | 82.45 | 83.58 | 82.18 | 83.50 | 5,994,693 | +0.87(+1.05%) |
Jan 10, 2024 | 82.04 | 83.06 | 81.52 | 82.63 | 8,570,247 | -1.53(-1.81%) |
Jan 09, 2024 | 81.67 | 84.38 | 81.34 | 84.16 | 7,773,641 | +2.02(+2.46%) |
Jan 08, 2024 | 81.03 | 82.21 | 80.67 | 82.13 | 8,836,484 | +0.67(+0.82%) |
Jan 05, 2024 | 82.43 | 82.65 | 81.40 | 81.47 | 7,535,941 | -1.14(-1.39%) |
Jan 04, 2024 | 81.94 | 83.07 | 81.59 | 82.61 | 6,013,047 | +0.98(+1.20%) |
Jan 03, 2024 | 81.80 | 82.35 | 81.13 | 81.63 | 7,490,965 | +0.23(+0.29%) |