Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 80.19 | 83.73 | 80.19 | 82.58 | 1,859,934 | +4.87(+6.27%) |
Mar 27, 2024 | 77.47 | 77.91 | 77.09 | 77.71 | 443,970 | +0.97(+1.26%) |
Mar 26, 2024 | 76.25 | 76.86 | 76.11 | 76.74 | 410,258 | +0.60(+0.79%) |
Mar 25, 2024 | 76.70 | 76.97 | 76.12 | 76.14 | 465,270 | -0.37(-0.48%) |
Mar 22, 2024 | 77.31 | 77.75 | 76.44 | 76.51 | 689,458 | -0.79(-1.02%) |
Mar 21, 2024 | 76.81 | 77.72 | 76.62 | 77.30 | 548,491 | +0.63(+0.82%) |
Mar 20, 2024 | 77.45 | 77.45 | 76.12 | 76.67 | 580,898 | -0.59(-0.76%) |
Mar 19, 2024 | 76.11 | 77.43 | 76.11 | 77.26 | 695,233 | +1.27(+1.67%) |
Mar 18, 2024 | 74.75 | 76.46 | 74.45 | 75.99 | 832,920 | +1.24(+1.66%) |
Mar 15, 2024 | 74.49 | 75.19 | 74.27 | 74.75 | 1,382,827 | -0.36(-0.48%) |
Mar 14, 2024 | 75.77 | 76.25 | 74.30 | 75.11 | 527,897 | -1.01(-1.33%) |
Mar 13, 2024 | 76.93 | 78.03 | 75.83 | 76.12 | 682,645 | -0.83(-1.08%) |
Mar 12, 2024 | 75.53 | 76.96 | 75.32 | 76.95 | 611,057 | +1.18(+1.56%) |
Mar 11, 2024 | 76.20 | 76.35 | 75.47 | 75.77 | 376,185 | -0.68(-0.89%) |
Mar 08, 2024 | 77.38 | 77.58 | 76.26 | 76.45 | 429,966 | -0.92(-1.19%) |
Mar 07, 2024 | 77.35 | 78.11 | 77.16 | 77.37 | 614,102 | +0.77(+1.01%) |
Mar 06, 2024 | 75.35 | 76.63 | 74.90 | 76.60 | 791,256 | +1.80(+2.41%) |
Mar 05, 2024 | 75.18 | 75.40 | 74.47 | 74.80 | 459,663 | -0.06(-0.08%) |
Mar 04, 2024 | 74.32 | 75.39 | 74.28 | 74.86 | 544,241 | +0.66(+0.89%) |
Mar 01, 2024 | 74.43 | 74.87 | 73.82 | 74.20 | 613,763 | -0.20(-0.27%) |
Feb 29, 2024 | 74.99 | 75.17 | 73.68 | 74.40 | 865,916 | -0.32(-0.43%) |
Feb 28, 2024 | 75.29 | 75.65 | 74.49 | 74.72 | 417,342 | -0.62(-0.82%) |
Feb 27, 2024 | 75.28 | 75.89 | 75.04 | 75.34 | 417,210 | -0.05(-0.07%) |
Feb 26, 2024 | 75.37 | 75.85 | 74.80 | 75.39 | 596,114 | +0.14(+0.19%) |
Feb 23, 2024 | 74.30 | 75.77 | 74.16 | 75.25 | 677,437 | +1.09(+1.47%) |
Feb 22, 2024 | 74.53 | 74.80 | 73.92 | 74.16 | 891,008 | -0.37(-0.50%) |
Feb 21, 2024 | 73.76 | 74.76 | 73.74 | 74.53 | 735,582 | +0.52(+0.70%) |
Feb 20, 2024 | 73.27 | 74.27 | 73.02 | 74.01 | 554,830 | +0.46(+0.63%) |
Feb 16, 2024 | 73.77 | 74.14 | 73.14 | 73.55 | 451,995 | -0.23(-0.31%) |
Feb 15, 2024 | 73.73 | 74.40 | 73.35 | 73.78 | 394,788 | +0.43(+0.59%) |
Feb 14, 2024 | 73.41 | 73.68 | 72.57 | 73.35 | 591,760 | +0.28(+0.38%) |
Feb 13, 2024 | 72.79 | 74.10 | 72.53 | 73.07 | 705,931 | -0.50(-0.68%) |
Feb 12, 2024 | 72.90 | 73.60 | 72.38 | 73.57 | 643,685 | +0.64(+0.88%) |
Feb 09, 2024 | 74.17 | 74.17 | 72.42 | 72.93 | 738,988 | -0.52(-0.71%) |
Feb 08, 2024 | 73.50 | 76.84 | 72.37 | 73.45 | 1,992,892 | +0.69(+0.95%) |
Feb 07, 2024 | 72.27 | 73.65 | 71.99 | 72.76 | 805,421 | +0.57(+0.79%) |
Feb 06, 2024 | 71.79 | 72.55 | 71.78 | 72.19 | 502,195 | +0.37(+0.52%) |
Feb 05, 2024 | 72.23 | 72.47 | 70.83 | 71.82 | 705,458 | -0.46(-0.64%) |
Feb 02, 2024 | 72.58 | 73.28 | 71.96 | 72.28 | 482,757 | -0.72(-0.99%) |
Feb 01, 2024 | 70.88 | 73.38 | 70.88 | 73.00 | 765,068 | +1.96(+2.76%) |
Jan 31, 2024 | 72.43 | 72.99 | 71.02 | 71.04 | 464,993 | -0.83(-1.15%) |
Jan 30, 2024 | 72.03 | 72.22 | 71.51 | 71.87 | 406,061 | +0.27(+0.38%) |
Jan 29, 2024 | 71.24 | 71.67 | 70.74 | 71.60 | 638,616 | -0.08(-0.11%) |
Jan 26, 2024 | 71.56 | 72.09 | 70.82 | 71.68 | 543,003 | +0.49(+0.69%) |
Jan 25, 2024 | 70.79 | 71.19 | 69.95 | 71.19 | 511,027 | +0.65(+0.92%) |
Jan 24, 2024 | 70.96 | 70.97 | 70.17 | 70.54 | 387,699 | -0.23(-0.32%) |
Jan 23, 2024 | 71.00 | 71.00 | 70.21 | 70.77 | 336,850 | -0.20(-0.28%) |
Jan 22, 2024 | 70.77 | 71.43 | 70.72 | 70.97 | 360,994 | +0.51(+0.72%) |
Jan 19, 2024 | 71.00 | 71.00 | 69.99 | 70.46 | 388,087 | -0.40(-0.56%) |
Jan 18, 2024 | 69.95 | 70.87 | 69.77 | 70.86 | 492,440 | +1.07(+1.53%) |
Jan 17, 2024 | 71.34 | 71.83 | 69.72 | 69.79 | 452,047 | -1.66(-2.32%) |
Jan 16, 2024 | 68.74 | 71.50 | 67.94 | 71.45 | 1,042,522 | +2.51(+3.64%) |
Jan 12, 2024 | 69.20 | 70.00 | 68.57 | 68.94 | 641,313 | +0.05(+0.07%) |
Jan 11, 2024 | 68.38 | 69.05 | 68.05 | 68.89 | 441,236 | +0.43(+0.63%) |
Jan 10, 2024 | 68.15 | 68.95 | 68.15 | 68.46 | 422,123 | +0.20(+0.29%) |
Jan 09, 2024 | 67.85 | 68.41 | 67.43 | 68.26 | 361,588 | +0.24(+0.35%) |
Jan 08, 2024 | 68.09 | 68.50 | 67.12 | 68.02 | 429,924 | -0.02(-0.03%) |
Jan 05, 2024 | 66.98 | 68.42 | 66.87 | 68.04 | 1,040,141 | +1.16(+1.73%) |
Jan 04, 2024 | 67.07 | 67.53 | 66.36 | 66.88 | 781,762 | -0.22(-0.33%) |
Jan 03, 2024 | 67.01 | 67.31 | 66.55 | 67.10 | 509,784 | -0.06(-0.09%) |