Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 70.21 | 71.47 | 69.72 | 71.24 | 519,847 | +1.23(+1.75%) |
Mar 27, 2024 | 69.11 | 69.72 | 68.59 | 70.01 | 359,844 | +1.71(+2.50%) |
Mar 26, 2024 | 68.26 | 68.93 | 67.35 | 68.30 | 219,143 | +0.30(+0.44%) |
Mar 25, 2024 | 68.82 | 70.07 | 67.95 | 68.01 | 283,992 | +0.22(+0.32%) |
Mar 22, 2024 | 67.84 | 68.55 | 67.59 | 67.79 | 204,984 | -0.45(-0.66%) |
Mar 21, 2024 | 68.41 | 68.63 | 67.59 | 68.23 | 240,787 | +0.63(+0.93%) |
Mar 20, 2024 | 68.37 | 68.47 | 67.07 | 67.61 | 316,079 | -0.77(-1.12%) |
Mar 19, 2024 | 65.98 | 68.53 | 65.83 | 68.37 | 424,642 | +2.75(+4.20%) |
Mar 18, 2024 | 65.96 | 66.78 | 65.09 | 65.62 | 396,432 | -0.25(-0.38%) |
Mar 15, 2024 | 64.41 | 66.02 | 64.41 | 65.87 | 704,237 | +1.27(+1.96%) |
Mar 14, 2024 | 64.91 | 65.36 | 63.42 | 64.60 | 371,974 | -0.90(-1.37%) |
Mar 13, 2024 | 64.25 | 66.39 | 64.25 | 65.50 | 299,247 | +1.17(+1.81%) |
Mar 12, 2024 | 66.99 | 67.30 | 64.20 | 64.33 | 620,402 | -2.58(-3.86%) |
Mar 11, 2024 | 67.16 | 67.21 | 65.98 | 66.92 | 348,477 | -0.84(-1.24%) |
Mar 08, 2024 | 69.07 | 69.50 | 67.00 | 67.76 | 416,490 | -0.49(-0.72%) |
Mar 07, 2024 | 66.00 | 68.41 | 66.00 | 68.24 | 417,877 | +3.15(+4.84%) |
Mar 06, 2024 | 64.22 | 65.20 | 63.45 | 65.09 | 390,861 | +1.61(+2.53%) |
Mar 05, 2024 | 64.66 | 65.45 | 62.83 | 63.49 | 463,092 | -1.42(-2.18%) |
Mar 04, 2024 | 65.77 | 66.54 | 64.70 | 64.90 | 389,308 | -0.86(-1.30%) |
Mar 01, 2024 | 64.93 | 66.72 | 64.76 | 65.76 | 420,558 | +1.28(+1.98%) |
Feb 29, 2024 | 65.40 | 65.93 | 64.00 | 64.48 | 446,163 | -0.32(-0.49%) |
Feb 28, 2024 | 64.07 | 65.96 | 64.03 | 64.80 | 358,125 | -0.04(-0.06%) |
Feb 27, 2024 | 64.64 | 65.35 | 64.07 | 64.84 | 272,235 | +0.85(+1.32%) |
Feb 26, 2024 | 63.85 | 64.24 | 63.25 | 64.00 | 485,221 | -0.30(-0.47%) |
Feb 23, 2024 | 64.63 | 65.03 | 63.90 | 64.29 | 301,059 | -0.48(-0.74%) |
Feb 22, 2024 | 64.49 | 65.42 | 64.46 | 64.77 | 393,023 | +0.28(+0.43%) |
Feb 21, 2024 | 64.47 | 65.05 | 64.07 | 64.49 | 325,913 | -0.02(-0.03%) |
Feb 20, 2024 | 64.44 | 65.17 | 64.09 | 64.51 | 283,803 | -1.14(-1.73%) |
Feb 16, 2024 | 65.96 | 67.33 | 65.63 | 65.65 | 439,184 | -0.41(-0.62%) |
Feb 15, 2024 | 63.92 | 66.62 | 63.92 | 66.06 | 425,721 | +2.42(+3.81%) |
Feb 14, 2024 | 61.89 | 63.94 | 61.15 | 63.64 | 510,013 | +2.36(+3.86%) |
Feb 13, 2024 | 61.33 | 63.02 | 60.49 | 61.27 | 504,900 | -2.18(-3.44%) |
Feb 12, 2024 | 63.35 | 64.44 | 63.22 | 63.46 | 436,545 | +0.26(+0.41%) |
Feb 09, 2024 | 62.54 | 63.83 | 62.49 | 63.20 | 304,651 | +0.56(+0.89%) |
Feb 08, 2024 | 62.68 | 63.31 | 62.49 | 62.64 | 398,313 | -0.30(-0.48%) |
Feb 07, 2024 | 60.82 | 63.19 | 60.36 | 62.94 | 484,796 | +1.97(+3.24%) |
Feb 06, 2024 | 58.91 | 61.10 | 58.72 | 60.96 | 382,315 | +2.05(+3.49%) |
Feb 05, 2024 | 59.86 | 61.04 | 58.82 | 58.91 | 691,613 | -1.92(-3.15%) |
Feb 02, 2024 | 60.01 | 62.38 | 59.87 | 60.82 | 538,895 | +0.22(+0.36%) |
Feb 01, 2024 | 61.75 | 62.24 | 59.28 | 60.60 | 644,429 | -0.83(-1.35%) |
Jan 31, 2024 | 63.46 | 64.11 | 61.17 | 61.43 | 793,916 | -1.71(-2.70%) |
Jan 30, 2024 | 64.09 | 65.07 | 62.14 | 63.14 | 591,376 | -1.68(-2.59%) |
Jan 29, 2024 | 63.05 | 64.86 | 62.09 | 64.81 | 577,212 | +1.77(+2.80%) |
Jan 26, 2024 | 62.58 | 63.98 | 61.97 | 63.05 | 777,969 | +1.56(+2.54%) |
Jan 25, 2024 | 65.02 | 65.02 | 59.54 | 61.49 | 1,896,415 | -4.16(-6.33%) |
Jan 24, 2024 | 67.76 | 67.76 | 64.71 | 65.64 | 479,773 | -1.32(-1.97%) |
Jan 23, 2024 | 68.02 | 68.43 | 66.43 | 66.97 | 469,941 | +0.09(+0.13%) |
Jan 22, 2024 | 66.11 | 67.83 | 66.11 | 66.88 | 410,156 | +0.88(+1.33%) |
Jan 19, 2024 | 65.77 | 66.70 | 64.87 | 66.00 | 374,876 | +0.47(+0.71%) |
Jan 18, 2024 | 64.12 | 65.54 | 63.42 | 65.53 | 431,048 | +2.03(+3.19%) |
Jan 17, 2024 | 63.72 | 64.99 | 62.59 | 63.51 | 558,538 | -1.82(-2.79%) |
Jan 16, 2024 | 66.38 | 66.99 | 64.24 | 65.32 | 538,078 | -1.86(-2.77%) |
Jan 12, 2024 | 67.66 | 68.48 | 66.30 | 67.18 | 266,661 | +0.48(+0.72%) |
Jan 11, 2024 | 65.67 | 67.10 | 65.10 | 66.71 | 494,029 | +0.46(+0.69%) |
Jan 10, 2024 | 63.63 | 66.61 | 63.63 | 66.25 | 466,085 | +2.54(+3.98%) |
Jan 09, 2024 | 65.31 | 66.16 | 63.51 | 63.71 | 638,669 | -2.68(-4.04%) |
Jan 08, 2024 | 66.41 | 66.48 | 64.78 | 66.40 | 475,104 | -0.06(-0.09%) |
Jan 05, 2024 | 66.93 | 68.09 | 66.14 | 66.46 | 340,485 | -1.06(-1.58%) |
Jan 04, 2024 | 67.87 | 68.68 | 66.52 | 67.52 | 503,709 | -0.06(-0.09%) |
Jan 03, 2024 | 68.34 | 68.83 | 67.22 | 67.58 | 328,181 | -1.38(-2.00%) |