Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 74.84 | 75.05 | 74.52 | 74.81 | 71,908 | -0.14(-0.19%) |
Mar 27, 2024 | 75.30 | 75.30 | 74.46 | 74.95 | 79,935 | +0.16(+0.21%) |
Mar 26, 2024 | 75.48 | 75.63 | 74.76 | 74.79 | 75,673 | -0.37(-0.49%) |
Mar 25, 2024 | 75.00 | 75.60 | 74.75 | 75.16 | 900,056 | -0.44(-0.58%) |
Mar 22, 2024 | 75.28 | 75.80 | 75.11 | 75.60 | 89,147 | +0.17(+0.23%) |
Mar 21, 2024 | 76.04 | 76.25 | 75.33 | 75.43 | 151,435 | +0.19(+0.25%) |
Mar 20, 2024 | 74.40 | 75.24 | 74.00 | 75.24 | 127,751 | +1.09(+1.47%) |
Mar 19, 2024 | 73.36 | 74.24 | 73.00 | 74.15 | 109,147 | +0.30(+0.41%) |
Mar 18, 2024 | 74.22 | 74.70 | 73.71 | 73.85 | 77,668 | +0.44(+0.60%) |
Mar 15, 2024 | 73.49 | 73.93 | 73.12 | 73.41 | 199,353 | -1.12(-1.50%) |
Mar 14, 2024 | 74.88 | 75.12 | 74.08 | 74.53 | 80,920 | -0.05(-0.07%) |
Mar 13, 2024 | 75.13 | 75.14 | 74.27 | 74.58 | 67,600 | -0.73(-0.97%) |
Mar 12, 2024 | 74.44 | 75.31 | 73.78 | 75.31 | 89,688 | +1.59(+2.16%) |
Mar 11, 2024 | 73.82 | 74.00 | 73.37 | 73.72 | 135,955 | -0.49(-0.66%) |
Mar 08, 2024 | 75.49 | 76.06 | 74.11 | 74.21 | 238,752 | -1.09(-1.45%) |
Mar 07, 2024 | 74.69 | 75.50 | 74.42 | 75.30 | 186,719 | +1.27(+1.72%) |
Mar 06, 2024 | 74.12 | 74.57 | 73.51 | 74.03 | 159,946 | +0.78(+1.06%) |
Mar 05, 2024 | 74.33 | 74.42 | 72.82 | 73.25 | 99,158 | -1.68(-2.24%) |
Mar 04, 2024 | 74.90 | 75.35 | 74.73 | 74.93 | 155,787 | +0.14(+0.19%) |
Mar 01, 2024 | 73.58 | 74.90 | 73.53 | 74.79 | 143,115 | +1.36(+1.85%) |
Feb 29, 2024 | 73.10 | 73.56 | 72.73 | 73.43 | 97,979 | +0.69(+0.95%) |
Feb 28, 2024 | 72.75 | 72.92 | 72.47 | 72.74 | 142,121 | -0.31(-0.42%) |
Feb 27, 2024 | 73.19 | 73.35 | 72.72 | 73.05 | 130,771 | -0.07(-0.10%) |
Feb 26, 2024 | 73.26 | 73.47 | 72.96 | 73.12 | 78,124 | +0.06(+0.08%) |
Feb 23, 2024 | 73.67 | 73.86 | 72.85 | 73.06 | 79,694 | +0.01(+0.01%) |
Feb 22, 2024 | 72.63 | 73.35 | 72.58 | 73.05 | 234,523 | +2.29(+3.24%) |
Feb 21, 2024 | 70.64 | 70.88 | 70.08 | 70.76 | 144,332 | -0.41(-0.58%) |
Feb 20, 2024 | 71.59 | 71.78 | 70.62 | 71.17 | 187,889 | -0.71(-0.99%) |
Feb 16, 2024 | 72.63 | 72.76 | 71.78 | 71.88 | 84,629 | -0.65(-0.90%) |
Feb 15, 2024 | 72.74 | 72.90 | 72.11 | 72.53 | 125,928 | -0.05(-0.07%) |
Feb 14, 2024 | 72.30 | 72.72 | 71.93 | 72.58 | 104,417 | +0.83(+1.16%) |
Feb 13, 2024 | 71.64 | 72.36 | 71.25 | 71.75 | 155,754 | -1.30(-1.78%) |
Feb 12, 2024 | 73.75 | 73.93 | 72.97 | 73.05 | 4,744,517 | -0.61(-0.83%) |
Feb 09, 2024 | 73.01 | 73.83 | 72.89 | 73.66 | 121,963 | +0.84(+1.15%) |
Feb 08, 2024 | 72.55 | 72.94 | 72.54 | 72.82 | 142,399 | +0.36(+0.50%) |
Feb 07, 2024 | 71.96 | 72.52 | 71.78 | 72.46 | 407,951 | +0.96(+1.34%) |
Feb 06, 2024 | 71.82 | 71.96 | 71.07 | 71.50 | 145,218 | -0.18(-0.25%) |
Feb 05, 2024 | 71.73 | 71.86 | 71.02 | 71.68 | 191,134 | +0.17(+0.24%) |
Feb 02, 2024 | 70.43 | 71.65 | 70.24 | 71.51 | 230,605 | +0.72(+1.02%) |
Feb 01, 2024 | 70.27 | 70.83 | 70.10 | 70.79 | 137,993 | +0.90(+1.29%) |
Jan 31, 2024 | 70.58 | 70.95 | 69.89 | 69.89 | 163,683 | -1.40(-1.96%) |
Jan 30, 2024 | 71.84 | 71.91 | 71.11 | 71.29 | 186,874 | -0.55(-0.77%) |
Jan 29, 2024 | 71.39 | 71.87 | 71.17 | 71.84 | 236,115 | +0.61(+0.86%) |
Jan 26, 2024 | 71.53 | 71.80 | 71.08 | 71.23 | 236,068 | -0.69(-0.96%) |
Jan 25, 2024 | 72.34 | 72.61 | 71.63 | 71.92 | 2,642,509 | +0.33(+0.46%) |
Jan 24, 2024 | 71.56 | 72.28 | 71.49 | 71.59 | 701,996 | +0.56(+0.79%) |
Jan 23, 2024 | 70.70 | 71.08 | 70.45 | 71.03 | 116,317 | +0.27(+0.38%) |
Jan 22, 2024 | 70.85 | 71.18 | 70.56 | 70.76 | 604,414 | +0.30(+0.43%) |
Jan 19, 2024 | 69.41 | 70.50 | 69.22 | 70.46 | 239,487 | +1.57(+2.28%) |
Jan 18, 2024 | 68.33 | 68.98 | 68.28 | 68.89 | 197,043 | +1.44(+2.13%) |
Jan 17, 2024 | 67.25 | 67.48 | 66.65 | 67.45 | 98,044 | -0.36(-0.53%) |
Jan 16, 2024 | 67.55 | 68.00 | 67.19 | 67.81 | 2,533,478 | -0.01(-0.01%) |
Jan 12, 2024 | 67.76 | 67.97 | 67.52 | 67.82 | 101,995 | +0.26(+0.38%) |
Jan 11, 2024 | 67.54 | 67.82 | 66.63 | 67.56 | 101,948 | +0.27(+0.40%) |
Jan 10, 2024 | 66.73 | 67.38 | 66.61 | 67.29 | 274,569 | +0.58(+0.87%) |
Jan 09, 2024 | 66.25 | 66.86 | 66.04 | 66.71 | 82,028 | -0.06(-0.09%) |
Jan 08, 2024 | 65.48 | 66.80 | 65.40 | 66.77 | 102,395 | +1.62(+2.49%) |
Jan 05, 2024 | 65.12 | 65.70 | 64.94 | 65.15 | 160,609 | +0.00(+0.00%) |
Jan 04, 2024 | 65.23 | 65.67 | 65.13 | 65.15 | 202,641 | -0.38(-0.58%) |
Jan 03, 2024 | 65.63 | 65.94 | 65.44 | 65.53 | 272,895 | -0.78(-1.18%) |