Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 75.18 | 76.25 | 74.80 | 76.13 | 530,621 | +1.18(+1.57%) |
Mar 27, 2024 | 73.14 | 74.99 | 72.97 | 74.95 | 633,533 | +2.32(+3.19%) |
Mar 26, 2024 | 72.40 | 72.71 | 72.27 | 72.63 | 315,648 | +0.35(+0.48%) |
Mar 25, 2024 | 71.94 | 72.60 | 71.66 | 72.28 | 343,158 | +0.57(+0.79%) |
Mar 22, 2024 | 72.59 | 72.59 | 71.41 | 71.71 | 271,072 | -0.12(-0.17%) |
Mar 21, 2024 | 71.68 | 72.46 | 71.38 | 71.83 | 326,029 | +0.15(+0.21%) |
Mar 20, 2024 | 70.26 | 71.94 | 70.22 | 71.68 | 297,956 | +1.15(+1.63%) |
Mar 19, 2024 | 69.98 | 71.03 | 69.98 | 70.53 | 373,018 | +0.58(+0.83%) |
Mar 18, 2024 | 70.86 | 71.26 | 69.77 | 69.95 | 443,774 | -1.11(-1.56%) |
Mar 15, 2024 | 70.81 | 71.91 | 70.76 | 71.06 | 1,586,208 | -0.03(-0.04%) |
Mar 14, 2024 | 71.46 | 71.70 | 69.75 | 71.09 | 740,875 | -0.90(-1.25%) |
Mar 13, 2024 | 73.31 | 74.00 | 71.82 | 71.99 | 691,102 | -1.42(-1.93%) |
Mar 12, 2024 | 73.85 | 74.05 | 72.41 | 73.41 | 360,293 | -0.69(-0.93%) |
Mar 11, 2024 | 73.21 | 74.50 | 72.64 | 74.10 | 556,976 | +0.02(+0.03%) |
Mar 08, 2024 | 74.03 | 74.27 | 73.25 | 74.08 | 305,991 | +0.28(+0.38%) |
Mar 07, 2024 | 73.31 | 73.93 | 72.88 | 73.80 | 332,015 | +1.27(+1.75%) |
Mar 06, 2024 | 71.73 | 72.66 | 71.72 | 72.53 | 313,637 | +1.49(+2.10%) |
Mar 05, 2024 | 70.14 | 71.61 | 70.00 | 71.04 | 376,274 | +0.91(+1.30%) |
Mar 04, 2024 | 69.61 | 70.56 | 69.21 | 70.13 | 433,885 | +0.52(+0.75%) |
Mar 01, 2024 | 67.40 | 69.67 | 66.94 | 69.61 | 437,534 | +1.46(+2.14%) |
Feb 29, 2024 | 67.98 | 68.32 | 66.59 | 68.15 | 905,529 | +1.08(+1.61%) |
Feb 28, 2024 | 63.55 | 67.37 | 62.48 | 67.07 | 594,746 | +4.54(+7.26%) |
Feb 27, 2024 | 62.12 | 62.85 | 61.37 | 62.53 | 459,862 | +0.90(+1.46%) |
Feb 26, 2024 | 62.71 | 62.71 | 61.13 | 61.63 | 506,652 | -1.58(-2.50%) |
Feb 23, 2024 | 62.08 | 63.23 | 62.08 | 63.21 | 550,599 | +0.66(+1.06%) |
Feb 22, 2024 | 61.29 | 62.80 | 60.88 | 62.55 | 2,265,832 | +0.68(+1.10%) |
Feb 21, 2024 | 61.53 | 62.36 | 60.97 | 61.87 | 684,863 | +0.22(+0.36%) |
Feb 20, 2024 | 59.80 | 62.00 | 59.40 | 61.65 | 549,160 | +1.87(+3.13%) |
Feb 16, 2024 | 59.70 | 60.15 | 58.97 | 59.78 | 277,801 | -0.47(-0.78%) |
Feb 15, 2024 | 58.77 | 60.34 | 58.77 | 60.25 | 331,689 | +1.96(+3.36%) |
Feb 14, 2024 | 58.12 | 58.49 | 57.56 | 58.29 | 326,333 | +0.55(+0.95%) |
Feb 13, 2024 | 59.05 | 59.30 | 57.24 | 57.74 | 610,575 | -2.12(-3.54%) |
Feb 12, 2024 | 58.69 | 59.94 | 58.69 | 59.86 | 296,550 | +1.37(+2.33%) |
Feb 09, 2024 | 57.82 | 58.83 | 57.82 | 58.49 | 315,108 | +0.67(+1.16%) |
Feb 08, 2024 | 57.03 | 57.87 | 56.94 | 57.82 | 296,036 | +0.71(+1.25%) |
Feb 07, 2024 | 57.68 | 57.92 | 56.99 | 57.11 | 475,632 | -0.60(-1.05%) |
Feb 06, 2024 | 57.94 | 58.29 | 57.46 | 57.71 | 319,679 | -0.23(-0.39%) |
Feb 05, 2024 | 58.68 | 58.78 | 57.63 | 57.94 | 347,393 | -1.45(-2.45%) |
Feb 02, 2024 | 58.46 | 59.46 | 57.88 | 59.39 | 479,792 | +0.10(+0.17%) |
Feb 01, 2024 | 58.32 | 59.66 | 58.13 | 59.29 | 673,074 | +1.24(+2.13%) |
Jan 31, 2024 | 59.64 | 59.82 | 57.93 | 58.06 | 415,089 | -1.34(-2.25%) |
Jan 30, 2024 | 59.36 | 59.76 | 59.03 | 59.39 | 552,751 | -0.14(-0.23%) |
Jan 29, 2024 | 58.71 | 59.63 | 58.55 | 59.53 | 367,431 | +0.74(+1.26%) |
Jan 26, 2024 | 59.54 | 59.76 | 58.57 | 58.79 | 290,634 | -0.41(-0.69%) |
Jan 25, 2024 | 58.75 | 59.39 | 58.23 | 59.19 | 478,586 | +1.16(+1.99%) |
Jan 24, 2024 | 60.24 | 60.40 | 58.01 | 58.04 | 283,560 | -1.65(-2.77%) |
Jan 23, 2024 | 59.98 | 60.16 | 59.17 | 59.69 | 341,549 | -0.07(-0.12%) |
Jan 22, 2024 | 60.29 | 60.77 | 59.69 | 59.76 | 390,879 | -0.11(-0.18%) |
Jan 19, 2024 | 59.96 | 60.05 | 59.08 | 59.87 | 363,226 | +0.17(+0.28%) |
Jan 18, 2024 | 59.89 | 60.06 | 59.18 | 59.70 | 298,138 | -0.41(-0.67%) |
Jan 17, 2024 | 59.46 | 60.71 | 59.36 | 60.10 | 376,508 | -0.05(-0.08%) |
Jan 16, 2024 | 60.65 | 60.93 | 60.14 | 60.15 | 500,812 | -1.12(-1.82%) |
Jan 12, 2024 | 61.81 | 62.01 | 60.95 | 61.27 | 237,528 | +0.24(+0.39%) |
Jan 11, 2024 | 62.47 | 62.67 | 60.78 | 61.03 | 451,943 | -1.84(-2.93%) |
Jan 10, 2024 | 62.32 | 62.89 | 61.69 | 62.87 | 314,137 | +0.42(+0.67%) |
Jan 09, 2024 | 63.35 | 63.77 | 62.18 | 62.46 | 430,694 | -1.50(-2.35%) |
Jan 08, 2024 | 63.07 | 64.41 | 62.75 | 63.96 | 324,845 | +0.90(+1.43%) |
Jan 05, 2024 | 63.15 | 64.07 | 62.61 | 63.06 | 293,386 | -0.46(-0.72%) |
Jan 04, 2024 | 63.83 | 63.83 | 63.06 | 63.52 | 419,383 | +0.04(+0.06%) |
Jan 03, 2024 | 63.34 | 63.73 | 62.71 | 63.48 | 506,080 | +0.14(+0.22%) |