Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 75.67 | 76.26 | 75.67 | 76.00 | 83,846 | +0.37(+0.49%) |
Mar 27, 2024 | 74.48 | 75.66 | 74.42 | 75.63 | 131,077 | +1.56(+2.11%) |
Mar 26, 2024 | 74.50 | 74.56 | 74.03 | 74.07 | 89,281 | -0.12(-0.16%) |
Mar 25, 2024 | 74.24 | 74.58 | 74.19 | 74.19 | 73,503 | +0.10(+0.13%) |
Mar 22, 2024 | 74.82 | 74.97 | 74.09 | 74.09 | 116,293 | -0.74(-0.99%) |
Mar 21, 2024 | 74.48 | 75.03 | 74.42 | 74.83 | 123,156 | +0.76(+1.03%) |
Mar 20, 2024 | 72.92 | 74.30 | 72.77 | 74.07 | 129,680 | +1.07(+1.47%) |
Mar 19, 2024 | 72.41 | 73.12 | 72.40 | 73.00 | 97,794 | +0.49(+0.68%) |
Mar 18, 2024 | 72.93 | 72.94 | 72.50 | 72.51 | 84,357 | -0.28(-0.38%) |
Mar 15, 2024 | 72.59 | 73.07 | 72.59 | 72.79 | 131,611 | +0.12(+0.16%) |
Mar 14, 2024 | 73.70 | 73.71 | 72.17 | 72.67 | 149,744 | -1.06(-1.43%) |
Mar 13, 2024 | 73.58 | 74.13 | 73.50 | 73.72 | 99,390 | +0.14(+0.19%) |
Mar 12, 2024 | 73.57 | 73.83 | 73.12 | 73.58 | 96,184 | +0.05(+0.07%) |
Mar 11, 2024 | 73.46 | 73.78 | 73.20 | 73.53 | 137,209 | -0.08(-0.11%) |
Mar 08, 2024 | 74.04 | 74.46 | 73.49 | 73.61 | 190,125 | -0.02(-0.03%) |
Mar 07, 2024 | 73.42 | 73.89 | 73.42 | 73.63 | 464,376 | +0.61(+0.83%) |
Mar 06, 2024 | 73.15 | 73.25 | 72.63 | 73.02 | 119,295 | +0.26(+0.36%) |
Mar 05, 2024 | 72.48 | 73.21 | 72.48 | 72.77 | 148,929 | +0.07(+0.10%) |
Mar 04, 2024 | 72.75 | 73.05 | 72.58 | 72.70 | 193,849 | +0.22(+0.30%) |
Mar 01, 2024 | 72.22 | 72.53 | 71.69 | 72.48 | 183,732 | +0.36(+0.50%) |
Feb 29, 2024 | 72.24 | 72.45 | 71.70 | 72.12 | 117,575 | +0.36(+0.50%) |
Feb 28, 2024 | 71.54 | 72.08 | 71.42 | 71.76 | 142,896 | -0.24(-0.33%) |
Feb 27, 2024 | 71.93 | 72.10 | 71.80 | 72.00 | 189,635 | +0.38(+0.53%) |
Feb 26, 2024 | 71.87 | 72.19 | 71.42 | 71.62 | 210,002 | -0.30(-0.42%) |
Feb 23, 2024 | 71.93 | 72.24 | 71.66 | 71.92 | 149,800 | +0.08(+0.11%) |
Feb 22, 2024 | 71.66 | 71.95 | 71.56 | 71.84 | 176,846 | +0.36(+0.50%) |
Feb 21, 2024 | 71.20 | 71.53 | 71.07 | 71.48 | 239,992 | +0.20(+0.28%) |
Feb 20, 2024 | 71.13 | 71.50 | 71.01 | 71.28 | 117,210 | -0.43(-0.60%) |
Feb 16, 2024 | 71.73 | 72.28 | 71.59 | 71.71 | 96,431 | -0.53(-0.73%) |
Feb 15, 2024 | 71.45 | 72.33 | 71.44 | 72.24 | 110,900 | +1.23(+1.73%) |
Feb 14, 2024 | 70.76 | 71.19 | 70.24 | 71.01 | 128,694 | +0.81(+1.15%) |
Feb 13, 2024 | 70.70 | 70.78 | 69.66 | 70.21 | 178,960 | -2.14(-2.96%) |
Feb 12, 2024 | 71.47 | 72.60 | 71.47 | 72.35 | 398,323 | +0.96(+1.34%) |
Feb 09, 2024 | 71.03 | 71.44 | 70.71 | 71.39 | 191,457 | +0.45(+0.63%) |
Feb 08, 2024 | 70.45 | 71.02 | 70.31 | 70.94 | 185,987 | +0.52(+0.74%) |
Feb 07, 2024 | 70.66 | 70.71 | 69.91 | 70.42 | 2,792,407 | +0.01(+0.01%) |
Feb 06, 2024 | 70.19 | 70.66 | 70.05 | 70.41 | 2,524,330 | +0.26(+0.37%) |
Feb 05, 2024 | 70.53 | 70.53 | 69.71 | 70.16 | 161,918 | -1.03(-1.44%) |
Feb 02, 2024 | 70.84 | 71.50 | 70.42 | 71.18 | 114,616 | -0.29(-0.40%) |
Feb 01, 2024 | 71.17 | 71.50 | 70.07 | 71.47 | 401,288 | +0.65(+0.91%) |
Jan 31, 2024 | 71.85 | 72.37 | 70.74 | 70.82 | 152,439 | -1.50(-2.08%) |
Jan 30, 2024 | 72.18 | 72.55 | 72.08 | 72.33 | 165,473 | -0.25(-0.34%) |
Jan 29, 2024 | 71.95 | 72.58 | 71.64 | 72.58 | 158,600 | +0.61(+0.84%) |
Jan 26, 2024 | 72.04 | 72.31 | 71.81 | 71.97 | 158,609 | +0.24(+0.33%) |
Jan 25, 2024 | 71.88 | 72.18 | 71.23 | 71.73 | 252,193 | +0.37(+0.52%) |
Jan 24, 2024 | 72.32 | 72.32 | 71.27 | 71.36 | 182,505 | -0.30(-0.42%) |
Jan 23, 2024 | 72.31 | 72.49 | 71.44 | 71.66 | 2,611,500 | -0.26(-0.36%) |
Jan 22, 2024 | 71.42 | 72.13 | 71.42 | 71.92 | 488,210 | +0.84(+1.18%) |
Jan 19, 2024 | 70.66 | 71.20 | 70.04 | 71.08 | 151,112 | +0.63(+0.89%) |
Jan 18, 2024 | 70.37 | 70.49 | 69.79 | 70.45 | 161,050 | +0.44(+0.63%) |
Jan 17, 2024 | 69.94 | 70.47 | 69.61 | 70.02 | 175,761 | -0.68(-0.96%) |
Jan 16, 2024 | 70.79 | 70.92 | 70.39 | 70.69 | 143,554 | -0.60(-0.84%) |
Jan 12, 2024 | 72.06 | 72.30 | 71.12 | 71.29 | 108,586 | -0.13(-0.18%) |
Jan 11, 2024 | 71.68 | 71.68 | 70.83 | 71.42 | 130,845 | -0.40(-0.55%) |
Jan 10, 2024 | 71.63 | 71.97 | 71.31 | 71.82 | 135,632 | +0.06(+0.08%) |
Jan 09, 2024 | 71.68 | 71.94 | 71.42 | 71.76 | 145,675 | -0.60(-0.83%) |
Jan 08, 2024 | 71.42 | 72.36 | 71.23 | 72.36 | 481,241 | +0.77(+1.07%) |
Jan 05, 2024 | 70.95 | 72.09 | 70.95 | 71.59 | 169,080 | +0.34(+0.48%) |
Jan 04, 2024 | 71.33 | 71.66 | 71.20 | 71.25 | 441,342 | -0.13(-0.18%) |
Jan 03, 2024 | 72.39 | 72.39 | 71.33 | 71.38 | 1,517,499 | -1.72(-2.36%) |