Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 71.77 | 71.99 | 71.77 | 71.78 | 451,769 | -0.02(-0.03%) |
Mar 27, 2024 | 71.57 | 71.81 | 71.35 | 71.80 | 539,743 | +0.58(+0.81%) |
Mar 26, 2024 | 71.57 | 71.61 | 71.21 | 71.22 | 31,167 | -0.16(-0.22%) |
Mar 25, 2024 | 71.30 | 71.52 | 71.30 | 71.38 | 23,694 | -0.23(-0.32%) |
Mar 22, 2024 | 71.67 | 71.76 | 71.57 | 71.61 | 26,238 | -0.30(-0.42%) |
Mar 21, 2024 | 72.10 | 72.20 | 71.91 | 71.91 | 26,997 | +0.26(+0.36%) |
Mar 20, 2024 | 71.01 | 71.66 | 70.96 | 71.65 | 36,641 | +0.60(+0.84%) |
Mar 19, 2024 | 70.46 | 71.05 | 70.42 | 71.05 | 22,602 | +0.38(+0.54%) |
Mar 18, 2024 | 70.69 | 70.98 | 70.63 | 70.67 | 64,882 | +0.48(+0.68%) |
Mar 15, 2024 | 70.22 | 70.40 | 70.03 | 70.19 | 216,524 | -0.45(-0.64%) |
Mar 14, 2024 | 70.96 | 70.99 | 70.36 | 70.64 | 23,174 | -0.24(-0.34%) |
Mar 13, 2024 | 70.91 | 71.05 | 70.76 | 70.88 | 32,463 | -0.09(-0.13%) |
Mar 12, 2024 | 70.17 | 71.02 | 70.17 | 70.97 | 38,859 | +0.73(+1.04%) |
Mar 11, 2024 | 70.03 | 70.32 | 69.86 | 70.24 | 54,992 | -0.09(-0.13%) |
Mar 08, 2024 | 70.95 | 71.15 | 70.21 | 70.33 | 37,592 | -0.46(-0.65%) |
Mar 07, 2024 | 70.38 | 70.83 | 70.38 | 70.79 | 41,272 | +0.73(+1.04%) |
Mar 06, 2024 | 70.06 | 70.33 | 69.89 | 70.06 | 211,393 | +0.41(+0.59%) |
Mar 05, 2024 | 69.75 | 69.81 | 69.38 | 69.65 | 39,908 | -0.77(-1.09%) |
Mar 04, 2024 | 70.45 | 70.66 | 70.41 | 70.42 | 94,984 | -0.11(-0.16%) |
Mar 01, 2024 | 69.94 | 70.55 | 69.94 | 70.53 | 308,941 | +0.59(+0.84%) |
Feb 29, 2024 | 69.81 | 70.05 | 69.53 | 69.94 | 207,856 | +0.39(+0.56%) |
Feb 28, 2024 | 69.51 | 69.66 | 69.39 | 69.55 | 80,947 | -0.16(-0.23%) |
Feb 27, 2024 | 69.61 | 69.72 | 69.47 | 69.71 | 109,447 | +0.13(+0.19%) |
Feb 26, 2024 | 69.81 | 69.88 | 69.58 | 69.58 | 61,305 | -0.27(-0.39%) |
Feb 23, 2024 | 70.03 | 70.08 | 69.74 | 69.85 | 95,133 | +0.07(+0.10%) |
Feb 22, 2024 | 69.18 | 69.85 | 69.18 | 69.78 | 24,201 | +1.43(+2.09%) |
Feb 21, 2024 | 68.08 | 68.35 | 67.96 | 68.35 | 24,937 | +0.09(+0.13%) |
Feb 20, 2024 | 68.29 | 68.33 | 67.98 | 68.26 | 37,699 | -0.45(-0.65%) |
Feb 16, 2024 | 69.09 | 69.15 | 68.70 | 68.71 | 29,684 | -0.35(-0.51%) |
Feb 15, 2024 | 68.65 | 69.06 | 68.62 | 69.06 | 26,366 | +0.42(+0.61%) |
Feb 14, 2024 | 68.32 | 68.67 | 68.08 | 68.64 | 282,011 | +0.68(+1.00%) |
Feb 13, 2024 | 67.93 | 68.17 | 67.55 | 67.96 | 81,242 | -0.95(-1.38%) |
Feb 12, 2024 | 68.93 | 69.25 | 68.85 | 68.91 | 183,650 | -0.04(-0.06%) |
Feb 09, 2024 | 68.64 | 69.00 | 68.64 | 68.95 | 30,139 | +0.37(+0.54%) |
Feb 08, 2024 | 68.52 | 68.60 | 68.39 | 68.58 | 296,636 | +0.12(+0.18%) |
Feb 07, 2024 | 68.18 | 68.53 | 68.15 | 68.46 | 37,867 | +0.57(+0.84%) |
Feb 06, 2024 | 67.90 | 67.92 | 67.65 | 67.89 | 22,661 | +0.17(+0.25%) |
Feb 05, 2024 | 67.59 | 67.91 | 67.40 | 67.72 | 38,082 | -0.25(-0.37%) |
Feb 02, 2024 | 67.36 | 68.13 | 67.33 | 67.97 | 36,314 | +0.76(+1.13%) |
Feb 01, 2024 | 66.67 | 67.21 | 66.53 | 67.21 | 68,670 | +0.80(+1.20%) |
Jan 31, 2024 | 67.09 | 67.23 | 66.40 | 66.41 | 1,207,865 | -1.10(-1.63%) |
Jan 30, 2024 | 67.54 | 67.58 | 67.39 | 67.51 | 239,161 | -0.03(-0.04%) |
Jan 29, 2024 | 67.03 | 67.58 | 67.01 | 67.54 | 73,601 | +0.55(+0.82%) |
Jan 26, 2024 | 67.10 | 67.20 | 66.92 | 66.99 | 33,297 | -0.09(-0.13%) |
Jan 25, 2024 | 67.04 | 67.08 | 66.77 | 67.08 | 44,401 | +0.36(+0.54%) |
Jan 24, 2024 | 67.02 | 67.20 | 66.72 | 66.72 | 52,106 | +0.02(+0.03%) |
Jan 23, 2024 | 66.54 | 66.71 | 66.44 | 66.70 | 23,843 | +0.19(+0.29%) |
Jan 22, 2024 | 66.55 | 66.73 | 66.43 | 66.51 | 39,038 | +0.20(+0.30%) |
Jan 19, 2024 | 65.74 | 66.36 | 65.65 | 66.31 | 32,267 | +0.77(+1.17%) |
Jan 18, 2024 | 65.21 | 65.57 | 64.96 | 65.54 | 43,510 | +0.59(+0.91%) |
Jan 17, 2024 | 64.86 | 65.01 | 64.63 | 64.95 | 21,946 | -0.36(-0.55%) |
Jan 16, 2024 | 65.25 | 65.53 | 65.07 | 65.31 | 30,813 | -0.25(-0.38%) |
Jan 12, 2024 | 65.66 | 65.78 | 65.36 | 65.56 | 69,183 | +0.07(+0.11%) |
Jan 11, 2024 | 65.51 | 65.57 | 64.99 | 65.49 | 50,951 | -0.04(-0.07%) |
Jan 10, 2024 | 65.16 | 65.62 | 65.16 | 65.53 | 162,224 | +0.41(+0.63%) |
Jan 09, 2024 | 64.86 | 65.22 | 64.86 | 65.12 | 70,569 | -0.09(-0.14%) |
Jan 08, 2024 | 64.49 | 65.22 | 64.49 | 65.21 | 39,464 | +0.91(+1.42%) |
Jan 05, 2024 | 64.12 | 64.61 | 64.12 | 64.30 | 60,535 | +0.11(+0.17%) |
Jan 04, 2024 | 64.24 | 64.71 | 64.18 | 64.19 | 38,408 | -0.20(-0.31%) |
Jan 03, 2024 | 64.53 | 64.68 | 64.38 | 64.39 | 32,962 | -0.49(-0.76%) |