Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 69.78 | 70.00 | 68.14 | 69.20 | 902,517 | -0.52(-0.75%) |
Mar 27, 2024 | 67.94 | 69.75 | 67.50 | 69.72 | 428,676 | +2.39(+3.55%) |
Mar 26, 2024 | 68.88 | 69.27 | 67.13 | 67.33 | 303,687 | -0.64(-0.94%) |
Mar 25, 2024 | 69.59 | 70.07 | 67.82 | 67.97 | 639,309 | -1.05(-1.52%) |
Mar 22, 2024 | 68.74 | 69.90 | 68.74 | 69.02 | 821,338 | +0.64(+0.94%) |
Mar 21, 2024 | 67.78 | 69.27 | 67.38 | 68.38 | 631,873 | +1.17(+1.74%) |
Mar 20, 2024 | 65.50 | 67.41 | 64.95 | 67.21 | 978,496 | +1.76(+2.69%) |
Mar 19, 2024 | 63.91 | 66.67 | 63.87 | 65.45 | 519,085 | +0.08(+0.12%) |
Mar 18, 2024 | 64.97 | 65.98 | 64.75 | 65.37 | 488,612 | +0.59(+0.91%) |
Mar 15, 2024 | 64.46 | 65.09 | 63.92 | 64.78 | 1,070,700 | +0.21(+0.33%) |
Mar 14, 2024 | 64.96 | 65.10 | 63.30 | 64.57 | 610,667 | -0.64(-0.98%) |
Mar 13, 2024 | 64.26 | 65.74 | 64.04 | 65.21 | 594,803 | +0.84(+1.30%) |
Mar 12, 2024 | 65.03 | 65.36 | 64.20 | 64.37 | 685,341 | -1.06(-1.62%) |
Mar 11, 2024 | 67.32 | 67.59 | 64.50 | 65.43 | 696,446 | -2.05(-3.04%) |
Mar 08, 2024 | 67.40 | 69.08 | 66.84 | 67.48 | 608,863 | +0.76(+1.14%) |
Mar 07, 2024 | 66.43 | 67.16 | 65.69 | 66.72 | 581,538 | +0.69(+1.04%) |
Mar 06, 2024 | 67.40 | 67.96 | 65.96 | 66.03 | 482,122 | -0.59(-0.89%) |
Mar 05, 2024 | 66.89 | 67.53 | 65.12 | 66.62 | 881,239 | -0.61(-0.91%) |
Mar 04, 2024 | 71.83 | 71.94 | 67.16 | 67.23 | 853,088 | -4.26(-5.96%) |
Mar 01, 2024 | 69.93 | 72.31 | 69.76 | 71.49 | 728,490 | +1.97(+2.83%) |
Feb 29, 2024 | 71.56 | 71.75 | 69.13 | 69.52 | 519,588 | -1.61(-2.26%) |
Feb 28, 2024 | 72.65 | 72.99 | 70.93 | 71.13 | 405,691 | -1.77(-2.43%) |
Feb 27, 2024 | 72.38 | 73.44 | 71.65 | 72.90 | 641,972 | +1.34(+1.87%) |
Feb 26, 2024 | 69.88 | 71.61 | 67.53 | 71.56 | 1,082,978 | +1.40(+2.00%) |
Feb 23, 2024 | 71.44 | 71.44 | 68.12 | 70.16 | 1,151,562 | -1.77(-2.46%) |
Feb 22, 2024 | 70.35 | 73.04 | 62.78 | 71.93 | 2,012,543 | -1.35(-1.84%) |
Feb 21, 2024 | 73.30 | 74.14 | 72.16 | 73.28 | 752,465 | -0.42(-0.57%) |
Feb 20, 2024 | 75.05 | 75.65 | 73.09 | 73.70 | 697,286 | -1.95(-2.58%) |
Feb 16, 2024 | 74.61 | 76.11 | 73.53 | 75.65 | 861,335 | +0.76(+1.01%) |
Feb 15, 2024 | 72.75 | 75.40 | 72.00 | 74.89 | 1,220,982 | +2.90(+4.03%) |
Feb 14, 2024 | 71.26 | 72.21 | 71.04 | 71.99 | 611,713 | +1.59(+2.26%) |
Feb 13, 2024 | 70.80 | 71.28 | 69.35 | 70.40 | 858,743 | -2.33(-3.20%) |
Feb 12, 2024 | 73.39 | 73.81 | 72.02 | 72.73 | 803,758 | -0.04(-0.05%) |
Feb 09, 2024 | 71.37 | 73.39 | 70.95 | 72.77 | 729,360 | +1.17(+1.63%) |
Feb 08, 2024 | 69.22 | 72.29 | 68.66 | 71.60 | 1,009,900 | +3.03(+4.42%) |
Feb 07, 2024 | 70.20 | 70.59 | 68.35 | 68.57 | 1,174,925 | -1.52(-2.17%) |
Feb 06, 2024 | 69.02 | 70.30 | 68.56 | 70.09 | 763,625 | +1.09(+1.58%) |
Feb 05, 2024 | 66.46 | 69.31 | 66.22 | 69.00 | 637,597 | +1.75(+2.60%) |
Feb 02, 2024 | 67.38 | 68.09 | 65.99 | 67.25 | 549,457 | -0.94(-1.38%) |
Feb 01, 2024 | 67.76 | 68.73 | 67.33 | 68.19 | 669,524 | +0.85(+1.26%) |
Jan 31, 2024 | 68.49 | 69.33 | 67.26 | 67.34 | 704,738 | -1.05(-1.54%) |
Jan 30, 2024 | 69.66 | 69.66 | 67.00 | 68.39 | 678,057 | -1.47(-2.10%) |
Jan 29, 2024 | 67.23 | 70.15 | 66.85 | 69.86 | 670,950 | +2.48(+3.68%) |
Jan 26, 2024 | 67.53 | 68.49 | 67.35 | 67.38 | 1,019,565 | +0.40(+0.60%) |
Jan 25, 2024 | 67.20 | 67.40 | 66.41 | 66.98 | 986,855 | +0.89(+1.35%) |
Jan 24, 2024 | 67.14 | 67.18 | 65.65 | 66.09 | 786,003 | -0.37(-0.56%) |
Jan 23, 2024 | 67.92 | 67.94 | 66.30 | 66.46 | 592,012 | -0.86(-1.28%) |
Jan 22, 2024 | 66.39 | 67.72 | 66.25 | 67.32 | 689,253 | +1.87(+2.86%) |
Jan 19, 2024 | 65.39 | 65.84 | 64.38 | 65.45 | 2,102,730 | +0.31(+0.48%) |
Jan 18, 2024 | 66.27 | 66.27 | 64.75 | 65.14 | 756,306 | -0.81(-1.23%) |
Jan 17, 2024 | 66.65 | 67.21 | 65.36 | 65.95 | 625,016 | -1.52(-2.25%) |
Jan 16, 2024 | 66.12 | 67.93 | 65.52 | 67.47 | 1,043,996 | +1.11(+1.67%) |
Jan 12, 2024 | 68.93 | 69.14 | 65.87 | 66.36 | 795,076 | -1.65(-2.43%) |
Jan 11, 2024 | 66.85 | 68.01 | 65.72 | 68.01 | 963,199 | +0.43(+0.64%) |
Jan 10, 2024 | 71.00 | 71.11 | 67.30 | 67.58 | 873,167 | -3.17(-4.48%) |
Jan 09, 2024 | 70.88 | 71.35 | 69.93 | 70.75 | 598,472 | -0.91(-1.27%) |
Jan 08, 2024 | 67.99 | 71.71 | 67.68 | 71.66 | 713,169 | +3.16(+4.61%) |
Jan 05, 2024 | 68.31 | 70.77 | 67.76 | 68.50 | 739,179 | -0.54(-0.78%) |
Jan 04, 2024 | 69.62 | 69.97 | 68.79 | 69.04 | 645,177 | -0.41(-0.59%) |
Jan 03, 2024 | 71.50 | 71.63 | 69.03 | 69.45 | 945,997 | -1.04(-1.48%) |