Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 79.35 | 79.72 | 78.77 | 79.32 | 87,275 | -0.02(-0.03%) |
Mar 27, 2024 | 76.10 | 79.45 | 75.99 | 79.34 | 117,004 | +4.03(+5.35%) |
Mar 26, 2024 | 77.23 | 77.62 | 75.25 | 75.31 | 111,185 | -1.46(-1.90%) |
Mar 25, 2024 | 76.85 | 77.41 | 76.61 | 76.77 | 117,318 | -0.38(-0.49%) |
Mar 22, 2024 | 78.86 | 79.00 | 76.97 | 77.15 | 233,468 | -2.06(-2.60%) |
Mar 21, 2024 | 78.40 | 79.69 | 77.59 | 79.21 | 297,479 | +1.32(+1.69%) |
Mar 20, 2024 | 75.31 | 78.30 | 75.31 | 77.89 | 162,720 | +2.14(+2.83%) |
Mar 19, 2024 | 74.81 | 76.99 | 74.81 | 75.75 | 324,314 | +0.78(+1.04%) |
Mar 18, 2024 | 75.85 | 75.88 | 74.96 | 74.97 | 319,740 | -0.55(-0.73%) |
Mar 15, 2024 | 75.04 | 76.03 | 75.04 | 75.52 | 240,118 | +0.01(+0.01%) |
Mar 14, 2024 | 74.23 | 76.16 | 74.17 | 75.51 | 335,342 | +0.96(+1.29%) |
Mar 13, 2024 | 74.23 | 75.19 | 74.22 | 74.55 | 80,168 | +0.05(+0.07%) |
Mar 12, 2024 | 74.36 | 75.28 | 73.75 | 74.50 | 138,007 | -0.06(-0.08%) |
Mar 11, 2024 | 74.75 | 75.25 | 73.95 | 74.56 | 118,387 | -0.31(-0.41%) |
Mar 08, 2024 | 75.45 | 76.10 | 74.49 | 74.87 | 138,221 | -0.35(-0.47%) |
Mar 07, 2024 | 75.25 | 75.90 | 74.82 | 75.22 | 113,107 | +0.17(+0.23%) |
Mar 06, 2024 | 75.25 | 76.66 | 73.83 | 75.05 | 100,709 | -0.12(-0.16%) |
Mar 05, 2024 | 73.85 | 75.19 | 73.57 | 75.17 | 209,469 | +1.49(+2.02%) |
Mar 04, 2024 | 74.63 | 75.37 | 73.06 | 73.68 | 188,935 | -1.33(-1.77%) |
Mar 01, 2024 | 74.69 | 75.25 | 73.50 | 75.01 | 93,084 | +0.01(+0.01%) |
Feb 29, 2024 | 75.79 | 76.29 | 74.28 | 75.00 | 76,345 | +0.63(+0.85%) |
Feb 28, 2024 | 75.25 | 76.16 | 73.97 | 74.37 | 104,710 | -1.59(-2.09%) |
Feb 27, 2024 | 75.53 | 76.29 | 75.33 | 75.96 | 74,883 | +0.96(+1.28%) |
Feb 26, 2024 | 74.38 | 75.47 | 74.10 | 75.00 | 91,461 | +0.12(+0.16%) |
Feb 23, 2024 | 76.31 | 76.44 | 74.43 | 74.88 | 147,652 | -1.43(-1.87%) |
Feb 22, 2024 | 75.93 | 77.40 | 75.44 | 76.31 | 106,327 | +0.05(+0.07%) |
Feb 21, 2024 | 76.63 | 77.03 | 75.35 | 76.26 | 100,668 | -0.50(-0.65%) |
Feb 20, 2024 | 76.11 | 77.58 | 76.07 | 76.76 | 117,912 | -0.40(-0.52%) |
Feb 16, 2024 | 79.08 | 79.08 | 76.56 | 77.16 | 164,348 | -2.45(-3.08%) |
Feb 15, 2024 | 77.90 | 80.81 | 77.86 | 79.61 | 147,363 | +2.06(+2.66%) |
Feb 14, 2024 | 77.40 | 78.02 | 75.59 | 77.55 | 123,826 | +0.79(+1.03%) |
Feb 13, 2024 | 77.97 | 78.92 | 75.70 | 76.76 | 190,037 | -4.27(-5.27%) |
Feb 12, 2024 | 78.55 | 82.22 | 77.78 | 81.03 | 189,541 | +1.11(+1.39%) |
Feb 09, 2024 | 77.03 | 80.17 | 77.03 | 79.92 | 197,046 | +2.72(+3.52%) |
Feb 08, 2024 | 74.61 | 77.62 | 74.61 | 77.20 | 172,183 | +2.84(+3.82%) |
Feb 07, 2024 | 72.81 | 74.51 | 71.57 | 74.36 | 183,278 | +2.03(+2.81%) |
Feb 06, 2024 | 71.51 | 72.44 | 71.49 | 72.33 | 107,797 | +1.11(+1.56%) |
Feb 05, 2024 | 70.11 | 71.73 | 69.49 | 71.22 | 155,435 | +0.16(+0.23%) |
Feb 02, 2024 | 68.38 | 71.13 | 68.19 | 71.06 | 136,798 | +1.36(+1.95%) |
Feb 01, 2024 | 70.91 | 71.50 | 66.94 | 69.70 | 152,223 | -0.95(-1.34%) |
Jan 31, 2024 | 72.75 | 73.80 | 70.65 | 70.65 | 136,720 | -2.92(-3.97%) |
Jan 30, 2024 | 73.19 | 73.90 | 72.22 | 73.57 | 72,596 | +0.32(+0.44%) |
Jan 29, 2024 | 72.74 | 74.07 | 71.81 | 73.25 | 210,785 | +0.05(+0.07%) |
Jan 26, 2024 | 74.00 | 74.60 | 72.80 | 73.20 | 177,298 | -0.80(-1.08%) |
Jan 25, 2024 | 75.02 | 75.02 | 73.73 | 74.00 | 130,189 | -0.11(-0.15%) |
Jan 24, 2024 | 73.88 | 76.42 | 72.66 | 74.11 | 211,207 | -2.80(-3.64%) |
Jan 23, 2024 | 79.32 | 79.35 | 76.71 | 76.91 | 168,811 | -1.42(-1.81%) |
Jan 22, 2024 | 76.11 | 78.53 | 76.11 | 78.33 | 134,184 | +2.78(+3.68%) |
Jan 19, 2024 | 74.38 | 75.70 | 73.48 | 75.55 | 92,345 | +1.66(+2.25%) |
Jan 18, 2024 | 73.57 | 74.31 | 73.10 | 73.89 | 60,413 | +0.32(+0.43%) |
Jan 17, 2024 | 72.41 | 73.72 | 72.41 | 73.57 | 66,319 | -0.13(-0.18%) |
Jan 16, 2024 | 74.08 | 74.88 | 73.03 | 73.70 | 102,119 | -1.31(-1.75%) |
Jan 12, 2024 | 77.54 | 77.54 | 74.56 | 75.01 | 100,165 | -1.50(-1.96%) |
Jan 11, 2024 | 76.40 | 76.64 | 74.90 | 76.51 | 138,860 | -0.12(-0.16%) |
Jan 10, 2024 | 75.78 | 76.64 | 75.49 | 76.63 | 142,016 | +0.51(+0.67%) |
Jan 09, 2024 | 74.10 | 76.54 | 74.10 | 76.12 | 156,360 | +0.85(+1.13%) |
Jan 08, 2024 | 74.32 | 75.27 | 74.32 | 75.27 | 55,971 | +0.73(+0.98%) |
Jan 05, 2024 | 74.77 | 76.44 | 74.46 | 74.54 | 89,091 | -0.90(-1.19%) |
Jan 04, 2024 | 75.59 | 76.20 | 74.77 | 75.44 | 135,792 | +0.05(+0.07%) |
Jan 03, 2024 | 78.91 | 78.91 | 75.22 | 75.39 | 174,314 | -3.85(-4.86%) |