Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 71.45 | 71.75 | 71.30 | 71.49 | 769,810 | -0.03(-0.04%) |
Mar 27, 2024 | 70.92 | 71.52 | 70.92 | 71.52 | 397,536 | +0.65(+0.92%) |
Mar 26, 2024 | 70.77 | 70.94 | 70.58 | 70.87 | 452,119 | +0.13(+0.18%) |
Mar 25, 2024 | 71.00 | 71.00 | 70.68 | 70.74 | 374,612 | -0.36(-0.50%) |
Mar 22, 2024 | 71.30 | 71.31 | 70.99 | 71.09 | 515,616 | +0.49(+0.70%) |
Mar 21, 2024 | 70.68 | 70.86 | 70.40 | 70.60 | 459,698 | +0.16(+0.22%) |
Mar 20, 2024 | 70.47 | 70.69 | 69.94 | 70.44 | 740,227 | +0.11(+0.15%) |
Mar 19, 2024 | 70.29 | 70.55 | 70.20 | 70.33 | 9,089,284 | +0.18(+0.25%) |
Mar 18, 2024 | 70.30 | 70.43 | 70.09 | 70.15 | 871,763 | -0.23(-0.32%) |
Mar 15, 2024 | 70.44 | 70.50 | 70.26 | 70.38 | 489,786 | +0.00(+0.00%) |
Mar 14, 2024 | 70.86 | 70.86 | 70.30 | 70.38 | 461,160 | -0.85(-1.19%) |
Mar 13, 2024 | 71.35 | 71.59 | 71.18 | 71.23 | 918,049 | -0.23(-0.32%) |
Mar 12, 2024 | 71.63 | 71.73 | 71.35 | 71.46 | 1,673,552 | -0.49(-0.69%) |
Mar 11, 2024 | 71.99 | 72.09 | 71.73 | 71.95 | 4,892,182 | +0.08(+0.11%) |
Mar 08, 2024 | 71.84 | 72.07 | 71.77 | 71.87 | 704,127 | +0.03(+0.04%) |
Mar 07, 2024 | 72.07 | 72.09 | 71.63 | 71.84 | 786,974 | +0.01(+0.01%) |
Mar 06, 2024 | 71.65 | 71.96 | 71.57 | 71.83 | 1,328,886 | +0.39(+0.54%) |
Mar 05, 2024 | 71.33 | 71.72 | 71.17 | 71.45 | 851,733 | +0.76(+1.08%) |
Mar 04, 2024 | 70.35 | 70.79 | 70.35 | 70.69 | 1,019,171 | -0.23(-0.32%) |
Mar 01, 2024 | 70.06 | 70.97 | 69.90 | 70.92 | 2,147,874 | +0.45(+0.64%) |
Feb 29, 2024 | 70.34 | 70.72 | 70.33 | 70.46 | 980,974 | +0.30(+0.42%) |
Feb 28, 2024 | 69.97 | 70.25 | 69.89 | 70.17 | 1,020,183 | +0.20(+0.28%) |
Feb 27, 2024 | 70.09 | 70.31 | 69.94 | 69.97 | 893,541 | -0.30(-0.42%) |
Feb 26, 2024 | 70.58 | 70.58 | 70.01 | 70.27 | 811,707 | -0.26(-0.36%) |
Feb 23, 2024 | 69.94 | 70.61 | 69.94 | 70.52 | 1,021,007 | +0.61(+0.87%) |
Feb 22, 2024 | 69.79 | 70.01 | 69.73 | 69.91 | 1,221,066 | +0.21(+0.30%) |
Feb 21, 2024 | 70.07 | 70.09 | 69.55 | 69.71 | 548,718 | -0.32(-0.45%) |
Feb 20, 2024 | 69.95 | 70.20 | 69.89 | 70.02 | 415,628 | +0.12(+0.17%) |
Feb 16, 2024 | 69.71 | 69.92 | 69.65 | 69.90 | 410,369 | -0.33(-0.48%) |
Feb 15, 2024 | 70.41 | 70.45 | 69.99 | 70.24 | 389,144 | +0.32(+0.46%) |
Feb 14, 2024 | 69.52 | 69.97 | 69.51 | 69.91 | 445,943 | +0.42(+0.61%) |
Feb 13, 2024 | 69.75 | 69.89 | 69.44 | 69.49 | 486,802 | -1.09(-1.55%) |
Feb 12, 2024 | 70.62 | 70.66 | 70.27 | 70.58 | 689,614 | +0.07(+0.10%) |
Feb 09, 2024 | 70.58 | 70.64 | 70.43 | 70.51 | 1,104,717 | -0.18(-0.25%) |
Feb 08, 2024 | 70.83 | 70.88 | 70.49 | 70.69 | 3,288,857 | -0.52(-0.73%) |
Feb 07, 2024 | 71.32 | 71.58 | 71.10 | 71.21 | 564,077 | -0.31(-0.43%) |
Feb 06, 2024 | 71.02 | 71.58 | 70.99 | 71.52 | 689,422 | +0.56(+0.79%) |
Feb 05, 2024 | 71.50 | 71.60 | 70.77 | 70.96 | 980,927 | -1.15(-1.60%) |
Feb 02, 2024 | 72.16 | 72.31 | 71.79 | 72.11 | 997,856 | -1.17(-1.60%) |
Feb 01, 2024 | 72.95 | 73.59 | 72.72 | 73.28 | 2,133,488 | +1.10(+1.52%) |
Jan 31, 2024 | 72.16 | 72.51 | 71.89 | 72.18 | 589,140 | +0.36(+0.51%) |
Jan 30, 2024 | 71.56 | 71.82 | 71.19 | 71.82 | 640,247 | +0.52(+0.73%) |
Jan 29, 2024 | 70.97 | 71.48 | 70.90 | 71.30 | 605,854 | +0.61(+0.86%) |
Jan 26, 2024 | 70.87 | 70.95 | 70.54 | 70.69 | 663,698 | -0.14(-0.19%) |
Jan 25, 2024 | 70.43 | 70.97 | 70.43 | 70.83 | 3,147,758 | +0.52(+0.74%) |
Jan 24, 2024 | 71.05 | 71.09 | 70.26 | 70.31 | 574,509 | -0.35(-0.50%) |
Jan 23, 2024 | 70.76 | 70.76 | 70.37 | 70.66 | 498,358 | -0.45(-0.63%) |
Jan 22, 2024 | 71.23 | 71.41 | 70.96 | 71.11 | 1,136,066 | +0.35(+0.50%) |
Jan 19, 2024 | 70.59 | 70.81 | 70.21 | 70.76 | 3,816,382 | +0.17(+0.24%) |
Jan 18, 2024 | 70.98 | 71.07 | 70.43 | 70.59 | 561,054 | -0.51(-0.72%) |
Jan 17, 2024 | 71.10 | 71.27 | 70.69 | 71.10 | 403,225 | -0.06(-0.08%) |
Jan 16, 2024 | 71.72 | 71.79 | 70.93 | 71.16 | 681,827 | -1.14(-1.57%) |
Jan 12, 2024 | 72.32 | 72.69 | 72.00 | 72.30 | 1,142,902 | +0.13(+0.18%) |
Jan 11, 2024 | 71.81 | 72.31 | 71.51 | 72.17 | 510,627 | +0.38(+0.53%) |
Jan 10, 2024 | 72.28 | 72.39 | 71.71 | 71.79 | 490,868 | -0.20(-0.27%) |
Jan 09, 2024 | 71.83 | 72.14 | 71.74 | 71.98 | 2,454,872 | -0.08(-0.11%) |
Jan 08, 2024 | 71.36 | 72.15 | 71.35 | 72.06 | 460,465 | +0.72(+1.00%) |
Jan 05, 2024 | 71.48 | 72.31 | 71.28 | 71.35 | 728,949 | -0.58(-0.80%) |
Jan 04, 2024 | 71.92 | 72.10 | 71.74 | 71.93 | 754,173 | -0.79(-1.09%) |
Jan 03, 2024 | 72.03 | 72.76 | 71.79 | 72.72 | 1,067,142 | +0.01(+0.01%) |