Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 70.87 | 71.41 | 70.49 | 71.24 | 2,489,080 | +0.58(+0.81%) |
Mar 27, 2024 | 69.20 | 70.68 | 68.98 | 70.67 | 3,629,815 | +1.99(+2.90%) |
Mar 26, 2024 | 69.13 | 69.21 | 68.32 | 68.68 | 2,215,036 | -0.39(-0.56%) |
Mar 25, 2024 | 69.32 | 69.45 | 68.59 | 69.06 | 2,934,152 | -0.14(-0.20%) |
Mar 22, 2024 | 69.48 | 69.71 | 69.01 | 69.20 | 2,811,256 | -0.15(-0.21%) |
Mar 21, 2024 | 69.19 | 69.91 | 69.10 | 69.35 | 2,727,194 | +0.15(+0.22%) |
Mar 20, 2024 | 69.81 | 70.47 | 68.96 | 69.20 | 3,192,148 | -0.69(-0.99%) |
Mar 19, 2024 | 69.61 | 69.97 | 69.17 | 69.90 | 3,015,080 | +0.48(+0.69%) |
Mar 18, 2024 | 68.96 | 69.69 | 68.47 | 69.41 | 2,316,726 | +0.58(+0.84%) |
Mar 15, 2024 | 68.88 | 69.36 | 68.34 | 68.83 | 7,804,196 | -0.21(-0.30%) |
Mar 14, 2024 | 69.92 | 70.20 | 68.53 | 69.04 | 3,079,533 | -0.59(-0.85%) |
Mar 13, 2024 | 70.20 | 70.70 | 69.55 | 69.63 | 3,291,906 | -0.14(-0.20%) |
Mar 12, 2024 | 70.99 | 71.21 | 69.65 | 69.77 | 2,608,170 | -1.56(-2.19%) |
Mar 11, 2024 | 69.73 | 71.35 | 69.73 | 71.33 | 3,226,975 | +1.46(+2.08%) |
Mar 08, 2024 | 69.19 | 69.97 | 69.01 | 69.88 | 2,790,877 | +0.46(+0.67%) |
Mar 07, 2024 | 70.16 | 70.56 | 69.12 | 69.41 | 3,483,190 | -0.04(-0.06%) |
Mar 06, 2024 | 69.50 | 69.95 | 69.15 | 69.45 | 3,159,556 | +0.42(+0.61%) |
Mar 05, 2024 | 69.69 | 70.54 | 68.61 | 69.03 | 3,773,674 | -0.52(-0.75%) |
Mar 04, 2024 | 68.29 | 69.58 | 68.27 | 69.55 | 2,713,178 | +0.86(+1.25%) |
Mar 01, 2024 | 69.36 | 69.53 | 68.28 | 68.70 | 2,848,964 | -0.72(-1.03%) |
Feb 29, 2024 | 69.89 | 69.92 | 69.24 | 69.41 | 4,707,652 | -0.07(-0.10%) |
Feb 28, 2024 | 69.66 | 70.34 | 69.37 | 69.48 | 3,416,626 | -0.38(-0.55%) |
Feb 27, 2024 | 70.33 | 70.38 | 69.13 | 69.87 | 2,680,466 | +0.15(+0.21%) |
Feb 26, 2024 | 70.32 | 70.53 | 69.41 | 69.72 | 3,238,175 | -1.04(-1.47%) |
Feb 23, 2024 | 70.20 | 71.10 | 69.94 | 70.76 | 3,415,155 | +0.64(+0.91%) |
Feb 22, 2024 | 70.15 | 70.53 | 69.52 | 70.12 | 2,165,041 | -0.63(-0.89%) |
Feb 21, 2024 | 69.73 | 70.87 | 69.37 | 70.75 | 2,606,488 | +1.28(+1.84%) |
Feb 20, 2024 | 69.24 | 70.35 | 69.03 | 69.47 | 3,176,933 | +0.17(+0.24%) |
Feb 16, 2024 | 69.12 | 69.74 | 68.57 | 69.31 | 2,313,304 | -0.01(-0.01%) |
Feb 15, 2024 | 68.53 | 69.67 | 68.42 | 69.32 | 2,783,962 | +1.02(+1.50%) |
Feb 14, 2024 | 68.33 | 68.62 | 67.97 | 68.29 | 2,628,518 | +0.11(+0.16%) |
Feb 13, 2024 | 69.20 | 69.44 | 67.26 | 68.19 | 3,173,480 | -1.32(-1.90%) |
Feb 12, 2024 | 68.55 | 69.76 | 68.41 | 69.50 | 2,630,988 | +1.00(+1.46%) |
Feb 09, 2024 | 68.38 | 68.85 | 68.12 | 68.50 | 1,660,742 | -0.17(-0.24%) |
Feb 08, 2024 | 68.63 | 68.85 | 68.01 | 68.67 | 1,828,807 | -0.21(-0.30%) |
Feb 07, 2024 | 68.90 | 69.05 | 68.43 | 68.87 | 2,071,655 | +0.29(+0.42%) |
Feb 06, 2024 | 68.69 | 69.05 | 68.41 | 68.59 | 2,667,442 | -0.29(-0.41%) |
Feb 05, 2024 | 69.54 | 69.65 | 68.73 | 68.87 | 2,306,919 | -1.27(-1.81%) |
Feb 02, 2024 | 70.36 | 70.87 | 69.13 | 70.14 | 2,412,869 | -0.99(-1.40%) |
Feb 01, 2024 | 70.20 | 71.15 | 69.60 | 71.13 | 2,434,998 | +0.78(+1.10%) |
Jan 31, 2024 | 71.38 | 71.73 | 70.26 | 70.36 | 3,585,338 | -0.36(-0.51%) |
Jan 30, 2024 | 70.12 | 70.91 | 69.75 | 70.72 | 3,079,302 | +0.43(+0.62%) |
Jan 29, 2024 | 69.70 | 70.57 | 69.15 | 70.29 | 3,083,495 | +0.57(+0.82%) |
Jan 26, 2024 | 69.67 | 70.17 | 69.27 | 69.72 | 3,984,422 | +0.18(+0.25%) |
Jan 25, 2024 | 69.25 | 69.79 | 68.84 | 69.54 | 3,277,289 | +0.61(+0.88%) |
Jan 24, 2024 | 71.01 | 71.01 | 68.77 | 68.93 | 3,576,079 | -1.58(-2.24%) |
Jan 23, 2024 | 70.52 | 70.72 | 69.93 | 70.52 | 2,540,530 | +0.02(+0.03%) |
Jan 22, 2024 | 71.69 | 71.87 | 70.08 | 70.50 | 3,409,510 | -1.16(-1.62%) |
Jan 19, 2024 | 72.17 | 72.17 | 71.22 | 71.66 | 2,680,533 | -0.32(-0.45%) |
Jan 18, 2024 | 71.90 | 72.26 | 71.39 | 71.98 | 3,622,658 | -0.35(-0.49%) |
Jan 17, 2024 | 72.68 | 73.79 | 72.02 | 72.33 | 3,405,539 | -0.88(-1.20%) |
Jan 16, 2024 | 73.64 | 74.04 | 73.01 | 73.21 | 2,795,694 | -0.93(-1.26%) |
Jan 12, 2024 | 74.17 | 74.41 | 73.66 | 74.14 | 3,685,138 | +0.56(+0.76%) |
Jan 11, 2024 | 74.99 | 75.05 | 73.26 | 73.58 | 2,484,253 | -1.27(-1.69%) |
Jan 10, 2024 | 74.97 | 75.19 | 74.56 | 74.85 | 1,695,413 | -0.22(-0.29%) |
Jan 09, 2024 | 75.27 | 75.54 | 74.91 | 75.07 | 2,152,790 | -0.60(-0.79%) |
Jan 08, 2024 | 74.94 | 75.77 | 74.69 | 75.67 | 2,432,987 | +0.52(+0.69%) |
Jan 05, 2024 | 74.56 | 75.55 | 74.29 | 75.15 | 3,354,198 | +0.46(+0.62%) |
Jan 04, 2024 | 74.99 | 75.53 | 74.64 | 74.68 | 1,977,690 | -0.05(-0.07%) |
Jan 03, 2024 | 74.80 | 74.85 | 74.05 | 74.73 | 2,450,103 | +0.19(+0.25%) |