Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 78.05 | 79.55 | 77.72 | 78.50 | 395,690 | +0.45(+0.58%) |
Mar 27, 2024 | 78.59 | 78.91 | 77.30 | 78.05 | 342,087 | +0.00(+0.00%) |
Mar 26, 2024 | 78.02 | 78.43 | 77.78 | 78.05 | 319,139 | +0.23(+0.30%) |
Mar 25, 2024 | 77.52 | 77.93 | 77.10 | 77.82 | 183,946 | +0.43(+0.56%) |
Mar 22, 2024 | 78.36 | 78.42 | 77.28 | 77.39 | 240,248 | -0.72(-0.92%) |
Mar 21, 2024 | 76.98 | 78.53 | 76.78 | 78.11 | 259,577 | +1.43(+1.86%) |
Mar 20, 2024 | 77.19 | 77.21 | 76.36 | 76.68 | 294,021 | -0.35(-0.45%) |
Mar 19, 2024 | 76.00 | 77.20 | 75.26 | 77.03 | 487,267 | +1.03(+1.36%) |
Mar 18, 2024 | 75.38 | 76.37 | 75.07 | 76.00 | 503,491 | +0.82(+1.09%) |
Mar 15, 2024 | 74.26 | 75.21 | 74.19 | 75.18 | 954,971 | +0.61(+0.82%) |
Mar 14, 2024 | 73.96 | 74.66 | 73.86 | 74.57 | 460,391 | +0.74(+1.00%) |
Mar 13, 2024 | 74.60 | 75.08 | 73.47 | 73.83 | 503,561 | -0.90(-1.20%) |
Mar 12, 2024 | 74.55 | 75.37 | 74.19 | 74.73 | 317,926 | +0.44(+0.59%) |
Mar 11, 2024 | 76.16 | 76.16 | 74.25 | 74.29 | 344,141 | -2.31(-3.02%) |
Mar 08, 2024 | 76.73 | 77.37 | 76.47 | 76.60 | 271,931 | +0.45(+0.59%) |
Mar 07, 2024 | 75.90 | 76.41 | 75.47 | 76.15 | 318,618 | +0.92(+1.22%) |
Mar 06, 2024 | 76.11 | 76.27 | 74.79 | 75.23 | 286,742 | -0.33(-0.44%) |
Mar 05, 2024 | 77.08 | 77.91 | 75.24 | 75.56 | 377,363 | -1.64(-2.12%) |
Mar 04, 2024 | 75.79 | 77.87 | 75.56 | 77.20 | 278,579 | +1.31(+1.73%) |
Mar 01, 2024 | 75.32 | 76.37 | 74.88 | 75.89 | 397,505 | +0.36(+0.48%) |
Feb 29, 2024 | 75.52 | 75.81 | 74.49 | 75.53 | 240,394 | +0.25(+0.33%) |
Feb 28, 2024 | 76.22 | 76.69 | 75.03 | 75.28 | 282,388 | -0.94(-1.23%) |
Feb 27, 2024 | 75.73 | 76.44 | 75.48 | 76.22 | 234,688 | +0.57(+0.75%) |
Feb 26, 2024 | 75.50 | 75.90 | 75.40 | 75.65 | 205,067 | +0.18(+0.24%) |
Feb 23, 2024 | 74.99 | 75.83 | 74.87 | 75.47 | 405,378 | +0.67(+0.90%) |
Feb 22, 2024 | 72.94 | 75.07 | 72.94 | 74.80 | 701,453 | +2.08(+2.86%) |
Feb 21, 2024 | 72.26 | 72.91 | 72.18 | 72.72 | 352,950 | +0.37(+0.51%) |
Feb 20, 2024 | 70.65 | 72.61 | 70.65 | 72.35 | 303,525 | +0.80(+1.12%) |
Feb 16, 2024 | 70.59 | 73.98 | 70.15 | 71.55 | 672,933 | +1.20(+1.71%) |
Feb 15, 2024 | 65.77 | 70.36 | 65.57 | 70.35 | 606,268 | +5.62(+8.68%) |
Feb 14, 2024 | 64.06 | 64.78 | 63.60 | 64.73 | 507,338 | +1.38(+2.18%) |
Feb 13, 2024 | 65.68 | 65.76 | 63.07 | 63.35 | 266,917 | -3.11(-4.68%) |
Feb 12, 2024 | 66.13 | 66.85 | 66.12 | 66.46 | 185,892 | +0.39(+0.59%) |
Feb 09, 2024 | 65.45 | 66.23 | 65.26 | 66.07 | 192,899 | +0.94(+1.44%) |
Feb 08, 2024 | 64.88 | 65.90 | 64.69 | 65.13 | 334,541 | -0.01(-0.02%) |
Feb 07, 2024 | 65.24 | 65.94 | 64.94 | 65.14 | 240,065 | -0.10(-0.15%) |
Feb 06, 2024 | 63.84 | 65.48 | 63.84 | 65.24 | 308,358 | +1.29(+2.02%) |
Feb 05, 2024 | 63.86 | 64.25 | 63.32 | 63.95 | 157,429 | -0.16(-0.25%) |
Feb 02, 2024 | 64.15 | 64.57 | 64.02 | 64.11 | 124,125 | -0.58(-0.90%) |
Feb 01, 2024 | 63.78 | 64.69 | 63.58 | 64.69 | 200,104 | +1.03(+1.62%) |
Jan 31, 2024 | 65.79 | 65.79 | 63.54 | 63.66 | 251,572 | -1.94(-2.96%) |
Jan 30, 2024 | 65.43 | 66.15 | 65.38 | 65.60 | 600,715 | +0.09(+0.14%) |
Jan 29, 2024 | 64.93 | 65.69 | 64.91 | 65.51 | 151,788 | +0.38(+0.58%) |
Jan 26, 2024 | 65.07 | 65.44 | 64.87 | 65.13 | 250,070 | +0.53(+0.82%) |
Jan 25, 2024 | 65.40 | 65.46 | 64.44 | 64.60 | 183,352 | -0.24(-0.37%) |
Jan 24, 2024 | 65.39 | 65.39 | 64.63 | 64.84 | 156,994 | +0.03(+0.05%) |
Jan 23, 2024 | 65.32 | 65.49 | 64.59 | 64.81 | 187,966 | -0.09(-0.14%) |
Jan 22, 2024 | 63.97 | 64.96 | 63.94 | 64.90 | 257,779 | +1.45(+2.29%) |
Jan 19, 2024 | 63.06 | 63.58 | 62.63 | 63.45 | 282,329 | +0.61(+0.97%) |
Jan 18, 2024 | 62.95 | 62.95 | 62.09 | 62.84 | 193,569 | +0.15(+0.24%) |
Jan 17, 2024 | 62.31 | 62.90 | 62.31 | 62.69 | 167,433 | -0.11(-0.18%) |
Jan 16, 2024 | 62.68 | 63.38 | 62.71 | 62.80 | 237,573 | -0.29(-0.46%) |
Jan 12, 2024 | 62.75 | 63.20 | 62.41 | 63.09 | 219,898 | +0.89(+1.43%) |
Jan 11, 2024 | 62.17 | 62.78 | 61.77 | 62.20 | 358,305 | -0.03(-0.05%) |
Jan 10, 2024 | 61.22 | 62.38 | 61.15 | 62.23 | 358,002 | +0.85(+1.38%) |
Jan 09, 2024 | 60.89 | 61.41 | 60.64 | 61.38 | 188,778 | -0.06(-0.10%) |
Jan 08, 2024 | 60.81 | 61.50 | 60.66 | 61.44 | 197,357 | +0.74(+1.22%) |
Jan 05, 2024 | 60.74 | 61.29 | 60.59 | 60.70 | 291,049 | -0.35(-0.57%) |
Jan 04, 2024 | 61.00 | 61.42 | 60.90 | 61.05 | 169,288 | +0.18(+0.30%) |
Jan 03, 2024 | 61.57 | 61.72 | 60.76 | 60.87 | 321,102 | -1.01(-1.63%) |