Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 69.65 | 69.80 | 69.56 | 69.67 | 534,793 | +0.06(+0.09%) |
Mar 27, 2024 | 69.30 | 69.61 | 69.03 | 69.61 | 152,127 | +0.65(+0.94%) |
Mar 26, 2024 | 69.53 | 69.57 | 68.93 | 68.96 | 72,635 | -0.21(-0.30%) |
Mar 25, 2024 | 69.15 | 69.41 | 69.10 | 69.17 | 46,923 | -0.41(-0.59%) |
Mar 22, 2024 | 69.85 | 69.87 | 69.52 | 69.58 | 60,470 | -0.24(-0.34%) |
Mar 21, 2024 | 70.02 | 70.46 | 69.80 | 69.82 | 74,967 | +0.56(+0.81%) |
Mar 20, 2024 | 68.47 | 69.28 | 68.26 | 69.26 | 68,154 | +0.97(+1.42%) |
Mar 19, 2024 | 68.11 | 68.45 | 67.77 | 68.29 | 58,379 | -0.02(-0.03%) |
Mar 18, 2024 | 69.00 | 69.00 | 68.31 | 68.31 | 61,070 | -0.08(-0.12%) |
Mar 15, 2024 | 68.45 | 68.71 | 68.24 | 68.39 | 59,227 | -0.59(-0.85%) |
Mar 14, 2024 | 69.72 | 69.72 | 68.47 | 68.98 | 84,865 | -0.43(-0.62%) |
Mar 13, 2024 | 69.90 | 69.90 | 69.26 | 69.41 | 94,157 | -0.77(-1.09%) |
Mar 12, 2024 | 69.99 | 70.26 | 69.62 | 70.18 | 97,800 | +0.83(+1.19%) |
Mar 11, 2024 | 69.02 | 69.39 | 68.80 | 69.35 | 75,209 | -0.21(-0.30%) |
Mar 08, 2024 | 70.87 | 70.87 | 69.51 | 69.56 | 76,968 | -1.18(-1.66%) |
Mar 07, 2024 | 70.30 | 70.97 | 70.23 | 70.74 | 73,752 | +1.11(+1.59%) |
Mar 06, 2024 | 69.62 | 70.31 | 69.40 | 69.63 | 81,352 | +0.82(+1.19%) |
Mar 05, 2024 | 69.74 | 69.74 | 68.47 | 68.81 | 98,764 | -1.26(-1.79%) |
Mar 04, 2024 | 70.02 | 70.40 | 69.83 | 70.07 | 57,522 | +0.28(+0.40%) |
Mar 01, 2024 | 68.38 | 69.89 | 68.38 | 69.79 | 70,854 | +1.95(+2.88%) |
Feb 29, 2024 | 67.71 | 67.98 | 67.35 | 67.83 | 121,686 | +0.58(+0.86%) |
Feb 28, 2024 | 67.33 | 67.41 | 67.10 | 67.25 | 67,337 | -0.38(-0.56%) |
Feb 27, 2024 | 67.64 | 67.77 | 67.45 | 67.63 | 68,910 | +0.10(+0.15%) |
Feb 26, 2024 | 67.58 | 67.76 | 67.51 | 67.53 | 57,152 | +0.12(+0.18%) |
Feb 23, 2024 | 67.80 | 67.82 | 67.31 | 67.41 | 92,372 | -0.09(-0.13%) |
Feb 22, 2024 | 67.13 | 67.69 | 67.04 | 67.50 | 82,552 | +1.42(+2.14%) |
Feb 21, 2024 | 65.74 | 66.10 | 65.50 | 66.09 | 58,330 | -0.03(-0.05%) |
Feb 20, 2024 | 66.12 | 66.24 | 65.70 | 66.12 | 75,083 | -0.38(-0.57%) |
Feb 16, 2024 | 67.01 | 67.14 | 66.44 | 66.50 | 104,012 | -0.39(-0.58%) |
Feb 15, 2024 | 66.69 | 67.03 | 66.60 | 66.89 | 65,458 | +0.53(+0.80%) |
Feb 14, 2024 | 66.18 | 66.44 | 65.87 | 66.36 | 144,448 | +0.69(+1.05%) |
Feb 13, 2024 | 65.74 | 65.89 | 65.15 | 65.67 | 103,830 | -1.34(-1.99%) |
Feb 12, 2024 | 67.17 | 67.52 | 66.95 | 67.01 | 94,622 | -0.12(-0.18%) |
Feb 09, 2024 | 66.48 | 67.17 | 66.48 | 67.13 | 76,277 | +0.80(+1.20%) |
Feb 08, 2024 | 66.10 | 66.49 | 65.95 | 66.33 | 103,911 | +0.37(+0.56%) |
Feb 07, 2024 | 65.91 | 65.99 | 65.51 | 65.96 | 127,996 | +0.41(+0.62%) |
Feb 06, 2024 | 66.00 | 66.00 | 65.31 | 65.55 | 94,184 | -0.18(-0.27%) |
Feb 05, 2024 | 65.88 | 65.95 | 65.28 | 65.73 | 85,583 | -0.11(-0.17%) |
Feb 02, 2024 | 65.59 | 66.02 | 65.36 | 65.84 | 129,567 | +0.01(+0.02%) |
Feb 01, 2024 | 65.54 | 65.90 | 65.25 | 65.83 | 113,356 | +0.35(+0.53%) |
Jan 31, 2024 | 66.10 | 66.33 | 65.42 | 65.48 | 108,016 | -0.98(-1.47%) |
Jan 30, 2024 | 66.82 | 66.86 | 66.34 | 66.46 | 75,719 | -0.38(-0.57%) |
Jan 29, 2024 | 66.47 | 66.89 | 66.34 | 66.84 | 89,743 | +0.29(+0.44%) |
Jan 26, 2024 | 66.90 | 67.09 | 66.40 | 66.54 | 92,748 | -0.69(-1.03%) |
Jan 25, 2024 | 67.61 | 67.91 | 67.09 | 67.23 | 169,653 | +0.56(+0.84%) |
Jan 24, 2024 | 66.85 | 67.20 | 66.62 | 66.68 | 97,391 | +0.22(+0.33%) |
Jan 23, 2024 | 66.06 | 66.48 | 65.98 | 66.46 | 116,681 | +0.40(+0.60%) |
Jan 22, 2024 | 65.93 | 66.37 | 65.85 | 66.06 | 84,012 | +0.36(+0.55%) |
Jan 19, 2024 | 64.48 | 65.78 | 64.48 | 65.70 | 156,911 | +1.76(+2.74%) |
Jan 18, 2024 | 63.47 | 64.02 | 63.39 | 63.94 | 223,662 | +1.18(+1.87%) |
Jan 17, 2024 | 62.94 | 62.94 | 62.31 | 62.77 | 102,265 | -0.58(-0.91%) |
Jan 16, 2024 | 63.12 | 63.52 | 62.79 | 63.35 | 121,461 | +0.06(+0.09%) |
Jan 12, 2024 | 63.41 | 63.54 | 63.07 | 63.29 | 52,836 | +0.30(+0.47%) |
Jan 11, 2024 | 63.06 | 63.16 | 62.35 | 62.99 | 70,550 | +0.00(+0.00%) |
Jan 10, 2024 | 62.79 | 63.06 | 62.36 | 62.99 | 144,101 | +0.22(+0.35%) |
Jan 09, 2024 | 62.41 | 63.00 | 62.37 | 62.77 | 134,650 | -0.09(-0.14%) |
Jan 08, 2024 | 61.87 | 62.86 | 61.87 | 62.86 | 115,925 | +1.13(+1.83%) |
Jan 05, 2024 | 61.74 | 62.14 | 61.60 | 61.73 | 163,933 | +0.01(+0.02%) |
Jan 04, 2024 | 61.69 | 62.15 | 61.68 | 61.72 | 67,134 | -0.39(-0.63%) |
Jan 03, 2024 | 62.32 | 62.46 | 62.04 | 62.11 | 99,753 | -0.79(-1.25%) |