Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 73.15 | 73.81 | 73.04 | 73.35 | 157,503 | +1.04(+1.44%) |
Mar 27, 2024 | 72.91 | 73.27 | 72.19 | 72.31 | 155,470 | -0.49(-0.67%) |
Mar 26, 2024 | 73.40 | 73.61 | 72.78 | 72.80 | 144,802 | -0.61(-0.83%) |
Mar 25, 2024 | 73.22 | 73.56 | 73.02 | 73.41 | 164,698 | -0.07(-0.10%) |
Mar 22, 2024 | 73.50 | 74.19 | 73.48 | 73.48 | 209,239 | +0.58(+0.80%) |
Mar 21, 2024 | 72.31 | 73.67 | 72.06 | 72.90 | 163,885 | +0.09(+0.12%) |
Mar 20, 2024 | 72.94 | 73.04 | 72.14 | 72.81 | 162,031 | -0.23(-0.31%) |
Mar 19, 2024 | 73.96 | 74.13 | 72.53 | 73.04 | 429,322 | -2.45(-3.25%) |
Mar 18, 2024 | 75.65 | 75.78 | 75.34 | 75.49 | 244,969 | +0.25(+0.33%) |
Mar 15, 2024 | 75.51 | 75.96 | 75.22 | 75.24 | 200,337 | -0.21(-0.28%) |
Mar 14, 2024 | 75.30 | 75.49 | 74.90 | 75.45 | 139,813 | +0.18(+0.24%) |
Mar 13, 2024 | 76.23 | 76.38 | 74.90 | 75.27 | 160,900 | -1.05(-1.38%) |
Mar 12, 2024 | 76.73 | 76.73 | 76.23 | 76.32 | 136,752 | -0.94(-1.22%) |
Mar 11, 2024 | 76.82 | 77.29 | 76.76 | 77.26 | 118,670 | +0.68(+0.89%) |
Mar 08, 2024 | 76.35 | 76.87 | 76.18 | 76.58 | 125,706 | +0.23(+0.30%) |
Mar 07, 2024 | 76.01 | 76.66 | 76.01 | 76.35 | 134,155 | +0.73(+0.97%) |
Mar 06, 2024 | 75.87 | 76.28 | 75.39 | 75.62 | 186,804 | -0.19(-0.25%) |
Mar 05, 2024 | 76.46 | 76.46 | 75.61 | 75.81 | 286,166 | -0.25(-0.33%) |
Mar 04, 2024 | 75.77 | 76.27 | 75.63 | 76.06 | 120,908 | +1.24(+1.66%) |
Mar 01, 2024 | 74.66 | 75.15 | 74.01 | 74.82 | 165,045 | -1.96(-2.55%) |
Feb 29, 2024 | 77.07 | 77.14 | 76.61 | 76.78 | 189,491 | -0.31(-0.40%) |
Feb 28, 2024 | 76.69 | 77.19 | 76.64 | 77.09 | 122,223 | +0.26(+0.34%) |
Feb 27, 2024 | 77.08 | 77.50 | 76.82 | 76.83 | 168,037 | -0.26(-0.34%) |
Feb 26, 2024 | 77.47 | 77.47 | 76.97 | 77.09 | 101,252 | -0.50(-0.64%) |
Feb 23, 2024 | 77.00 | 77.72 | 77.00 | 77.59 | 128,211 | +0.78(+1.02%) |
Feb 22, 2024 | 75.90 | 76.96 | 75.85 | 76.81 | 177,449 | +1.16(+1.53%) |
Feb 21, 2024 | 76.20 | 76.20 | 75.30 | 75.65 | 234,282 | -0.39(-0.51%) |
Feb 20, 2024 | 75.75 | 76.64 | 75.65 | 76.04 | 346,680 | +0.58(+0.77%) |
Feb 16, 2024 | 75.40 | 75.99 | 75.17 | 75.46 | 160,684 | +0.45(+0.60%) |
Feb 15, 2024 | 75.54 | 75.73 | 74.56 | 75.01 | 214,724 | -0.53(-0.70%) |
Feb 14, 2024 | 74.76 | 75.60 | 74.76 | 75.54 | 178,897 | +0.78(+1.04%) |
Feb 13, 2024 | 75.29 | 75.49 | 74.27 | 74.76 | 323,889 | -0.75(-0.99%) |
Feb 12, 2024 | 75.40 | 75.86 | 75.13 | 75.51 | 221,396 | +1.38(+1.86%) |
Feb 09, 2024 | 73.27 | 74.15 | 73.27 | 74.13 | 150,723 | +0.86(+1.17%) |
Feb 08, 2024 | 73.19 | 73.55 | 72.92 | 73.27 | 213,409 | -0.13(-0.18%) |
Feb 07, 2024 | 73.50 | 73.92 | 73.36 | 73.40 | 218,506 | +0.20(+0.27%) |
Feb 06, 2024 | 73.77 | 73.79 | 72.91 | 73.20 | 377,740 | +0.35(+0.48%) |
Feb 05, 2024 | 72.73 | 73.28 | 72.60 | 72.85 | 233,215 | +0.66(+0.91%) |
Feb 02, 2024 | 72.42 | 72.42 | 71.46 | 72.19 | 239,885 | -0.19(-0.26%) |
Feb 01, 2024 | 71.60 | 72.64 | 71.36 | 72.38 | 166,394 | +0.43(+0.60%) |
Jan 31, 2024 | 72.97 | 73.60 | 71.66 | 71.95 | 453,903 | +2.56(+3.69%) |
Jan 30, 2024 | 70.10 | 71.00 | 69.23 | 69.39 | 311,043 | -0.65(-0.93%) |
Jan 29, 2024 | 70.73 | 70.73 | 69.56 | 70.04 | 213,903 | +0.50(+0.72%) |
Jan 26, 2024 | 69.73 | 69.73 | 69.44 | 69.54 | 156,170 | +0.07(+0.10%) |
Jan 25, 2024 | 69.77 | 70.00 | 69.18 | 69.47 | 194,304 | -0.87(-1.24%) |
Jan 24, 2024 | 71.00 | 72.16 | 70.28 | 70.34 | 317,771 | +2.13(+3.12%) |
Jan 23, 2024 | 67.60 | 68.22 | 67.60 | 68.21 | 198,586 | +0.85(+1.26%) |
Jan 22, 2024 | 67.80 | 67.99 | 67.35 | 67.36 | 100,310 | -0.53(-0.78%) |
Jan 19, 2024 | 68.19 | 68.19 | 67.69 | 67.89 | 99,924 | -0.26(-0.38%) |
Jan 18, 2024 | 67.85 | 68.18 | 67.70 | 68.15 | 125,936 | +0.78(+1.16%) |
Jan 17, 2024 | 68.25 | 68.25 | 67.16 | 67.37 | 205,545 | -1.56(-2.26%) |
Jan 16, 2024 | 69.33 | 69.48 | 68.80 | 68.93 | 215,491 | -0.45(-0.65%) |
Jan 12, 2024 | 68.24 | 69.64 | 67.80 | 69.38 | 412,554 | +1.24(+1.82%) |
Jan 11, 2024 | 68.42 | 68.60 | 68.04 | 68.14 | 205,531 | -1.69(-2.42%) |
Jan 10, 2024 | 69.54 | 70.01 | 69.29 | 69.83 | 112,423 | +0.45(+0.65%) |
Jan 09, 2024 | 69.66 | 69.66 | 69.12 | 69.38 | 141,469 | -0.48(-0.69%) |
Jan 08, 2024 | 70.10 | 70.10 | 69.31 | 69.86 | 214,716 | -0.67(-0.95%) |
Jan 05, 2024 | 70.31 | 70.85 | 70.27 | 70.53 | 213,804 | +0.31(+0.44%) |
Jan 04, 2024 | 70.44 | 70.99 | 70.22 | 70.22 | 198,010 | -0.29(-0.41%) |
Jan 03, 2024 | 70.70 | 71.06 | 70.45 | 70.51 | 156,663 | -0.32(-0.45%) |