Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 74.21 | 75.45 | 74.21 | 75.15 | 9,289 | +0.57(+0.76%) |
Mar 27, 2024 | 74.26 | 74.77 | 74.26 | 74.58 | 7,311 | +0.34(+0.46%) |
Mar 26, 2024 | 75.06 | 75.06 | 74.20 | 74.24 | 5,198 | -0.59(-0.79%) |
Mar 25, 2024 | 74.75 | 75.24 | 74.75 | 74.83 | 6,242 | +0.16(+0.21%) |
Mar 22, 2024 | 74.75 | 75.25 | 74.67 | 74.67 | 6,118 | -0.25(-0.33%) |
Mar 21, 2024 | 76.00 | 76.00 | 74.71 | 74.92 | 6,850 | -1.46(-1.91%) |
Mar 20, 2024 | 74.82 | 76.64 | 74.82 | 76.38 | 9,523 | +1.25(+1.66%) |
Mar 19, 2024 | 75.38 | 75.38 | 74.80 | 75.13 | 5,729 | -0.74(-0.98%) |
Mar 18, 2024 | 76.44 | 76.44 | 75.80 | 75.87 | 6,724 | -0.18(-0.24%) |
Mar 15, 2024 | 76.00 | 76.59 | 76.00 | 76.05 | 14,507 | +0.69(+0.92%) |
Mar 14, 2024 | 75.52 | 75.76 | 75.30 | 75.36 | 5,843 | -0.16(-0.21%) |
Mar 13, 2024 | 73.73 | 75.67 | 73.73 | 75.52 | 19,457 | +1.88(+2.55%) |
Mar 12, 2024 | 74.20 | 74.20 | 73.24 | 73.64 | 8,693 | -0.71(-0.95%) |
Mar 11, 2024 | 74.19 | 74.50 | 74.19 | 74.35 | 8,486 | +0.51(+0.69%) |
Mar 08, 2024 | 73.90 | 74.40 | 73.84 | 73.84 | 6,925 | -0.04(-0.05%) |
Mar 07, 2024 | 73.59 | 74.18 | 73.58 | 73.88 | 15,790 | +0.33(+0.45%) |
Mar 06, 2024 | 72.51 | 73.85 | 72.51 | 73.55 | 18,094 | +0.80(+1.10%) |
Mar 05, 2024 | 73.10 | 73.15 | 72.75 | 72.75 | 6,134 | -0.29(-0.40%) |
Mar 04, 2024 | 71.97 | 73.24 | 71.97 | 73.04 | 17,995 | +1.57(+2.20%) |
Mar 01, 2024 | 70.04 | 71.76 | 70.00 | 71.47 | 25,813 | +1.28(+1.82%) |
Feb 29, 2024 | 70.00 | 70.41 | 69.98 | 70.19 | 11,209 | +0.67(+0.96%) |
Feb 28, 2024 | 69.40 | 69.57 | 69.35 | 69.52 | 3,837 | -0.21(-0.30%) |
Feb 27, 2024 | 70.15 | 70.15 | 69.58 | 69.73 | 8,514 | -0.02(-0.03%) |
Feb 26, 2024 | 69.23 | 69.99 | 69.23 | 69.75 | 14,456 | -1.06(-1.50%) |
Feb 23, 2024 | 70.65 | 70.95 | 70.05 | 70.81 | 7,011 | +0.50(+0.71%) |
Feb 22, 2024 | 70.36 | 70.72 | 70.25 | 70.31 | 9,457 | -0.29(-0.41%) |
Feb 21, 2024 | 70.87 | 70.99 | 70.34 | 70.60 | 14,582 | -0.25(-0.35%) |
Feb 20, 2024 | 71.03 | 71.15 | 70.76 | 70.85 | 10,115 | -1.15(-1.60%) |
Feb 16, 2024 | 71.13 | 72.21 | 71.13 | 72.00 | 11,085 | +1.09(+1.54%) |
Feb 15, 2024 | 69.56 | 71.19 | 69.56 | 70.91 | 12,593 | +1.46(+2.10%) |
Feb 14, 2024 | 68.83 | 69.72 | 68.83 | 69.45 | 11,879 | +0.72(+1.05%) |
Feb 13, 2024 | 69.00 | 69.23 | 68.64 | 68.73 | 21,961 | -1.77(-2.51%) |
Feb 12, 2024 | 70.00 | 70.63 | 69.85 | 70.50 | 19,446 | +0.10(+0.14%) |
Feb 09, 2024 | 70.00 | 70.40 | 69.67 | 70.40 | 26,381 | +0.27(+0.38%) |
Feb 08, 2024 | 69.56 | 70.31 | 69.19 | 70.13 | 5,975 | +0.95(+1.37%) |
Feb 07, 2024 | 69.58 | 69.69 | 69.12 | 69.18 | 9,197 | -0.54(-0.77%) |
Feb 06, 2024 | 69.41 | 69.91 | 69.40 | 69.72 | 4,863 | +0.20(+0.29%) |
Feb 05, 2024 | 69.50 | 69.73 | 69.40 | 69.52 | 4,901 | -1.04(-1.47%) |
Feb 02, 2024 | 70.20 | 70.63 | 69.56 | 70.56 | 6,340 | -1.26(-1.75%) |
Feb 01, 2024 | 71.00 | 72.27 | 71.00 | 71.82 | 4,699 | +0.78(+1.10%) |
Jan 31, 2024 | 72.03 | 72.32 | 71.00 | 71.04 | 4,622 | -0.74(-1.03%) |
Jan 30, 2024 | 71.92 | 71.92 | 70.70 | 71.78 | 7,798 | -0.17(-0.24%) |
Jan 29, 2024 | 71.21 | 72.00 | 70.83 | 71.95 | 14,850 | +1.00(+1.41%) |
Jan 26, 2024 | 70.11 | 70.95 | 70.11 | 70.95 | 5,429 | -0.21(-0.30%) |
Jan 25, 2024 | 71.05 | 71.41 | 70.54 | 71.16 | 4,894 | +0.73(+1.04%) |
Jan 24, 2024 | 70.58 | 70.81 | 70.30 | 70.43 | 6,757 | +0.73(+1.05%) |
Jan 23, 2024 | 69.14 | 69.75 | 69.14 | 69.70 | 12,309 | +1.01(+1.47%) |
Jan 22, 2024 | 69.49 | 69.49 | 68.51 | 68.69 | 14,726 | -1.49(-2.12%) |
Jan 19, 2024 | 71.42 | 71.42 | 69.86 | 70.18 | 10,796 | -0.94(-1.32%) |
Jan 18, 2024 | 70.38 | 71.17 | 70.38 | 71.12 | 7,266 | +0.51(+0.72%) |
Jan 17, 2024 | 71.12 | 71.12 | 70.47 | 70.61 | 8,545 | -1.03(-1.44%) |
Jan 16, 2024 | 72.00 | 71.77 | 71.32 | 71.64 | 9,774 | -0.44(-0.61%) |
Jan 12, 2024 | 72.54 | 73.02 | 71.81 | 72.08 | 6,596 | +1.00(+1.41%) |
Jan 11, 2024 | 71.50 | 71.50 | 70.20 | 71.08 | 7,954 | -0.36(-0.50%) |
Jan 10, 2024 | 71.32 | 71.57 | 71.28 | 71.44 | 4,344 | -0.08(-0.11%) |
Jan 09, 2024 | 72.15 | 72.15 | 71.43 | 71.52 | 4,260 | -0.44(-0.61%) |
Jan 08, 2024 | 71.57 | 72.36 | 71.56 | 71.96 | 11,148 | -0.23(-0.32%) |
Jan 05, 2024 | 71.86 | 73.14 | 71.79 | 72.19 | 6,673 | +0.45(+0.63%) |
Jan 04, 2024 | 71.38 | 71.98 | 70.88 | 71.74 | 10,344 | -0.06(-0.08%) |
Jan 03, 2024 | 71.71 | 72.11 | 71.34 | 71.80 | 11,386 | -1.95(-2.64%) |