Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 75.55 | 76.14 | 75.39 | 75.83 | 785,049 | +0.18(+0.24%) |
Mar 27, 2024 | 74.93 | 75.68 | 74.84 | 75.65 | 652,509 | +0.87(+1.16%) |
Mar 26, 2024 | 74.45 | 74.84 | 74.18 | 74.78 | 255,017 | +0.42(+0.56%) |
Mar 25, 2024 | 74.62 | 74.62 | 74.17 | 74.37 | 315,593 | -0.53(-0.71%) |
Mar 22, 2024 | 75.20 | 75.20 | 74.68 | 74.90 | 229,747 | +1.02(+1.38%) |
Mar 21, 2024 | 74.07 | 74.25 | 73.52 | 73.88 | 497,850 | +0.20(+0.27%) |
Mar 20, 2024 | 74.03 | 74.74 | 73.06 | 73.68 | 337,683 | -0.19(-0.25%) |
Mar 19, 2024 | 73.71 | 74.13 | 73.55 | 73.87 | 833,278 | +0.27(+0.36%) |
Mar 18, 2024 | 73.66 | 73.89 | 73.39 | 73.60 | 267,044 | -0.35(-0.47%) |
Mar 15, 2024 | 74.06 | 74.15 | 73.75 | 73.95 | 687,592 | +0.12(+0.16%) |
Mar 14, 2024 | 74.74 | 74.76 | 73.72 | 73.83 | 600,591 | -1.68(-2.23%) |
Mar 13, 2024 | 75.58 | 75.77 | 75.22 | 75.51 | 285,492 | -0.49(-0.65%) |
Mar 12, 2024 | 76.23 | 76.33 | 75.80 | 76.01 | 380,583 | -0.83(-1.08%) |
Mar 11, 2024 | 77.21 | 77.25 | 76.51 | 76.84 | 476,107 | -0.13(-0.17%) |
Mar 08, 2024 | 76.89 | 77.25 | 76.54 | 76.97 | 648,048 | -0.14(-0.18%) |
Mar 07, 2024 | 77.72 | 77.76 | 76.69 | 77.11 | 472,630 | -0.17(-0.22%) |
Mar 06, 2024 | 76.73 | 77.49 | 76.62 | 77.28 | 402,531 | +0.54(+0.71%) |
Mar 05, 2024 | 76.52 | 77.00 | 76.18 | 76.73 | 391,095 | +1.47(+1.95%) |
Mar 04, 2024 | 74.77 | 75.35 | 74.69 | 75.27 | 1,160,962 | -0.32(-0.42%) |
Mar 01, 2024 | 74.46 | 75.64 | 73.96 | 75.58 | 477,475 | +0.58(+0.78%) |
Feb 29, 2024 | 74.54 | 75.14 | 74.54 | 75.00 | 402,461 | +0.75(+1.01%) |
Feb 28, 2024 | 73.71 | 74.34 | 73.55 | 74.25 | 304,571 | +0.61(+0.83%) |
Feb 27, 2024 | 73.98 | 74.24 | 73.51 | 73.63 | 327,833 | -0.69(-0.93%) |
Feb 26, 2024 | 74.88 | 74.88 | 73.91 | 74.33 | 263,261 | -0.41(-0.54%) |
Feb 23, 2024 | 73.47 | 74.81 | 73.45 | 74.73 | 346,397 | +1.51(+2.07%) |
Feb 22, 2024 | 72.88 | 73.41 | 72.82 | 73.22 | 266,780 | +0.49(+0.67%) |
Feb 21, 2024 | 73.42 | 73.51 | 72.53 | 72.73 | 298,755 | -0.67(-0.92%) |
Feb 20, 2024 | 73.41 | 73.83 | 73.31 | 73.41 | 241,138 | -0.06(-0.08%) |
Feb 16, 2024 | 73.14 | 73.50 | 73.00 | 73.47 | 294,425 | -0.44(-0.59%) |
Feb 15, 2024 | 74.22 | 74.36 | 73.60 | 73.90 | 321,145 | +0.50(+0.69%) |
Feb 14, 2024 | 72.89 | 73.64 | 72.78 | 73.40 | 404,799 | +0.36(+0.49%) |
Feb 13, 2024 | 73.56 | 73.75 | 72.96 | 73.04 | 581,100 | -1.58(-2.12%) |
Feb 12, 2024 | 74.54 | 74.80 | 74.12 | 74.62 | 946,918 | +0.06(+0.08%) |
Feb 09, 2024 | 74.48 | 74.77 | 74.35 | 74.56 | 224,571 | -0.15(-0.20%) |
Feb 08, 2024 | 74.67 | 74.93 | 74.23 | 74.71 | 279,343 | -0.63(-0.84%) |
Feb 07, 2024 | 75.30 | 75.93 | 75.19 | 75.35 | 285,490 | -0.42(-0.55%) |
Feb 06, 2024 | 74.99 | 75.93 | 74.94 | 75.76 | 377,542 | +0.88(+1.18%) |
Feb 05, 2024 | 75.44 | 75.62 | 74.74 | 74.88 | 591,539 | -2.22(-2.88%) |
Feb 02, 2024 | 77.22 | 77.62 | 76.58 | 77.10 | 837,887 | -2.17(-2.74%) |
Feb 01, 2024 | 78.36 | 79.84 | 78.18 | 79.27 | 681,139 | +2.25(+2.92%) |
Jan 31, 2024 | 76.79 | 77.51 | 76.44 | 77.02 | 651,157 | +0.82(+1.08%) |
Jan 30, 2024 | 75.97 | 76.23 | 75.14 | 76.20 | 448,529 | +1.01(+1.34%) |
Jan 29, 2024 | 74.57 | 75.53 | 74.36 | 75.19 | 954,876 | +1.19(+1.61%) |
Jan 26, 2024 | 74.16 | 74.35 | 73.67 | 74.00 | 232,871 | -0.16(-0.21%) |
Jan 25, 2024 | 74.25 | 74.50 | 73.75 | 74.16 | 315,807 | +0.61(+0.83%) |
Jan 24, 2024 | 74.82 | 74.82 | 73.27 | 73.54 | 439,334 | -0.58(-0.79%) |
Jan 23, 2024 | 74.19 | 74.19 | 73.55 | 74.13 | 390,953 | -0.79(-1.06%) |
Jan 22, 2024 | 75.13 | 75.46 | 74.64 | 74.92 | 625,011 | +0.58(+0.79%) |
Jan 19, 2024 | 73.90 | 74.40 | 73.44 | 74.34 | 351,146 | +0.38(+0.51%) |
Jan 18, 2024 | 74.83 | 74.90 | 73.62 | 73.96 | 424,906 | -1.04(-1.39%) |
Jan 17, 2024 | 74.89 | 75.43 | 74.40 | 75.00 | 408,816 | -0.08(-0.11%) |
Jan 16, 2024 | 75.81 | 76.05 | 74.71 | 75.08 | 661,425 | -1.80(-2.34%) |
Jan 12, 2024 | 77.24 | 77.77 | 76.71 | 76.88 | 245,326 | -0.38(-0.49%) |
Jan 11, 2024 | 76.80 | 77.39 | 76.19 | 77.26 | 437,845 | +0.43(+0.55%) |
Jan 10, 2024 | 77.68 | 77.79 | 76.77 | 76.83 | 473,585 | -0.64(-0.83%) |
Jan 09, 2024 | 77.52 | 78.01 | 77.34 | 77.47 | 592,320 | -0.62(-0.80%) |
Jan 08, 2024 | 77.05 | 78.31 | 76.92 | 78.10 | 1,508,989 | +0.97(+1.26%) |
Jan 05, 2024 | 77.41 | 78.66 | 77.00 | 77.13 | 983,287 | -1.19(-1.52%) |
Jan 04, 2024 | 78.44 | 78.67 | 78.04 | 78.32 | 671,608 | -1.58(-1.98%) |
Jan 03, 2024 | 78.48 | 80.03 | 78.13 | 79.90 | 901,640 | +0.46(+0.57%) |