Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 77.88 | 78.94 | 78.75 | 78.88 | 1,709,362 | +1.03(+1.32%) |
Mar 27, 2024 | 77.12 | 78.00 | 77.12 | 77.85 | 1,715,347 | +1.26(+1.65%) |
Mar 26, 2024 | 76.03 | 77.04 | 75.96 | 76.59 | 1,582,915 | +0.58(+0.76%) |
Mar 25, 2024 | 77.16 | 77.26 | 75.98 | 76.01 | 1,996,417 | -1.09(-1.41%) |
Mar 22, 2024 | 78.16 | 78.35 | 76.91 | 77.10 | 1,627,604 | -1.08(-1.38%) |
Mar 21, 2024 | 77.30 | 78.85 | 76.64 | 78.18 | 3,504,810 | +1.95(+2.56%) |
Mar 20, 2024 | 75.44 | 76.30 | 75.18 | 76.23 | 2,401,509 | +0.87(+1.15%) |
Mar 19, 2024 | 73.87 | 75.44 | 73.87 | 75.36 | 2,817,026 | +1.48(+2.00%) |
Mar 18, 2024 | 74.46 | 74.57 | 73.62 | 73.88 | 2,147,924 | -0.28(-0.38%) |
Mar 15, 2024 | 72.97 | 74.55 | 72.61 | 74.16 | 8,228,777 | +0.24(+0.32%) |
Mar 14, 2024 | 74.76 | 75.15 | 73.30 | 73.92 | 2,575,525 | -1.17(-1.56%) |
Mar 13, 2024 | 75.46 | 75.62 | 74.79 | 75.09 | 2,555,428 | -0.47(-0.62%) |
Mar 12, 2024 | 75.26 | 76.24 | 74.81 | 75.56 | 2,326,859 | +0.40(+0.53%) |
Mar 11, 2024 | 76.34 | 76.66 | 74.94 | 75.16 | 2,674,648 | -1.72(-2.24%) |
Mar 08, 2024 | 77.49 | 78.27 | 76.70 | 76.88 | 1,336,610 | -0.26(-0.34%) |
Mar 07, 2024 | 76.98 | 77.96 | 76.78 | 77.14 | 2,005,224 | +0.72(+0.94%) |
Mar 06, 2024 | 76.98 | 77.28 | 75.19 | 76.42 | 3,796,308 | -0.18(-0.23%) |
Mar 05, 2024 | 77.50 | 77.95 | 76.22 | 76.60 | 2,053,589 | -1.28(-1.64%) |
Mar 04, 2024 | 77.38 | 78.29 | 77.30 | 77.88 | 1,750,810 | +0.28(+0.36%) |
Mar 01, 2024 | 76.45 | 77.64 | 76.31 | 77.60 | 1,480,508 | +0.84(+1.09%) |
Feb 29, 2024 | 76.97 | 77.06 | 75.96 | 76.76 | 2,079,968 | +0.06(+0.08%) |
Feb 28, 2024 | 76.50 | 77.33 | 76.24 | 76.70 | 2,032,149 | +0.07(+0.09%) |
Feb 27, 2024 | 75.74 | 76.73 | 75.48 | 76.63 | 1,821,239 | +1.32(+1.75%) |
Feb 26, 2024 | 74.87 | 75.39 | 74.64 | 75.31 | 1,360,179 | +0.37(+0.49%) |
Feb 23, 2024 | 74.52 | 75.34 | 74.36 | 74.94 | 1,472,799 | +0.61(+0.82%) |
Feb 22, 2024 | 74.15 | 74.89 | 74.07 | 74.33 | 1,545,178 | +0.74(+1.01%) |
Feb 21, 2024 | 73.77 | 74.04 | 73.14 | 73.59 | 1,247,165 | -0.09(-0.12%) |
Feb 20, 2024 | 72.48 | 73.78 | 72.24 | 73.68 | 1,940,941 | +0.81(+1.11%) |
Feb 16, 2024 | 72.42 | 73.50 | 72.41 | 72.87 | 1,837,918 | -0.32(-0.44%) |
Feb 15, 2024 | 73.83 | 73.83 | 73.01 | 73.19 | 1,555,860 | +0.01(+0.01%) |
Feb 14, 2024 | 73.01 | 73.29 | 72.20 | 73.18 | 1,971,322 | +1.00(+1.38%) |
Feb 13, 2024 | 70.90 | 73.14 | 70.62 | 72.19 | 3,197,448 | -0.78(-1.06%) |
Feb 12, 2024 | 72.53 | 73.00 | 71.63 | 72.96 | 3,107,711 | +0.64(+0.88%) |
Feb 09, 2024 | 73.45 | 73.91 | 71.89 | 72.33 | 3,787,789 | -0.71(-0.97%) |
Feb 08, 2024 | 73.95 | 76.13 | 72.76 | 73.03 | 6,166,570 | +2.87(+4.09%) |
Feb 07, 2024 | 69.24 | 70.54 | 69.14 | 70.16 | 3,575,206 | +1.65(+2.41%) |
Feb 06, 2024 | 67.68 | 68.53 | 67.58 | 68.51 | 1,464,363 | +0.79(+1.16%) |
Feb 05, 2024 | 67.49 | 68.21 | 67.12 | 67.72 | 1,757,232 | -0.68(-0.99%) |
Feb 02, 2024 | 67.67 | 68.78 | 67.21 | 68.40 | 1,329,264 | -0.45(-0.65%) |
Feb 01, 2024 | 67.59 | 68.87 | 66.87 | 68.85 | 1,416,606 | +1.82(+2.72%) |
Jan 31, 2024 | 68.05 | 68.40 | 66.78 | 67.03 | 2,074,849 | -1.22(-1.78%) |
Jan 30, 2024 | 67.75 | 68.81 | 67.75 | 68.24 | 1,248,742 | +0.12(+0.18%) |
Jan 29, 2024 | 66.91 | 68.12 | 66.91 | 68.12 | 1,436,390 | +1.14(+1.70%) |
Jan 26, 2024 | 66.94 | 67.28 | 66.54 | 66.99 | 1,054,557 | +0.07(+0.10%) |
Jan 25, 2024 | 66.07 | 66.94 | 65.69 | 66.92 | 1,621,103 | +1.70(+2.61%) |
Jan 24, 2024 | 67.18 | 67.22 | 65.14 | 65.21 | 1,955,913 | -1.55(-2.33%) |
Jan 23, 2024 | 68.33 | 68.63 | 66.36 | 66.77 | 1,844,028 | -2.00(-2.91%) |
Jan 22, 2024 | 68.39 | 69.18 | 68.39 | 68.77 | 936,409 | +0.98(+1.44%) |
Jan 19, 2024 | 68.18 | 68.18 | 67.19 | 67.79 | 1,942,787 | -0.14(-0.21%) |
Jan 18, 2024 | 67.39 | 67.99 | 66.89 | 67.93 | 1,132,454 | +0.90(+1.34%) |
Jan 17, 2024 | 66.65 | 67.26 | 66.36 | 67.04 | 1,401,305 | -0.16(-0.24%) |
Jan 16, 2024 | 66.33 | 67.23 | 65.91 | 67.20 | 1,530,561 | +0.18(+0.27%) |
Jan 12, 2024 | 68.33 | 68.33 | 66.48 | 67.02 | 1,232,197 | -0.84(-1.23%) |
Jan 11, 2024 | 67.70 | 68.04 | 66.87 | 67.85 | 1,180,749 | -0.06(-0.09%) |
Jan 10, 2024 | 67.07 | 67.97 | 66.98 | 67.91 | 1,483,491 | +0.96(+1.43%) |
Jan 09, 2024 | 65.87 | 67.06 | 65.67 | 66.96 | 1,364,502 | +0.41(+0.61%) |
Jan 08, 2024 | 65.07 | 66.62 | 64.94 | 66.55 | 2,039,530 | +1.77(+2.74%) |
Jan 05, 2024 | 63.77 | 65.11 | 63.61 | 64.78 | 1,535,517 | +0.80(+1.25%) |
Jan 04, 2024 | 63.35 | 64.64 | 63.35 | 63.98 | 2,594,271 | -0.04(-0.06%) |
Jan 03, 2024 | 65.31 | 65.55 | 63.94 | 64.02 | 3,274,619 | -2.29(-3.46%) |