Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 72.20 | 72.21 | 72.20 | 72.19 | 5,358,561 | -0.09(-0.12%) |
Mar 27, 2024 | 72.14 | 72.31 | 72.09 | 72.28 | 7,872,450 | +0.25(+0.34%) |
Mar 26, 2024 | 72.01 | 72.06 | 71.89 | 72.04 | 7,649,132 | +0.06(+0.08%) |
Mar 25, 2024 | 72.07 | 72.07 | 71.93 | 71.98 | 8,006,463 | -0.14(-0.19%) |
Mar 22, 2024 | 72.17 | 72.18 | 72.06 | 72.12 | 4,194,634 | +0.24(+0.33%) |
Mar 21, 2024 | 71.97 | 72.01 | 71.81 | 71.88 | 5,525,957 | +0.06(+0.08%) |
Mar 20, 2024 | 71.74 | 71.96 | 71.60 | 71.82 | 5,318,908 | +0.13(+0.18%) |
Mar 19, 2024 | 71.62 | 71.75 | 71.59 | 71.69 | 4,587,736 | +0.19(+0.26%) |
Mar 18, 2024 | 71.58 | 71.61 | 71.47 | 71.50 | 5,316,275 | -0.09(-0.13%) |
Mar 15, 2024 | 71.60 | 71.67 | 71.54 | 71.59 | 4,813,039 | -0.04(-0.06%) |
Mar 14, 2024 | 71.87 | 71.87 | 71.62 | 71.63 | 5,245,488 | -0.43(-0.59%) |
Mar 13, 2024 | 72.11 | 72.18 | 72.04 | 72.06 | 6,160,134 | -0.12(-0.17%) |
Mar 12, 2024 | 72.27 | 72.28 | 72.11 | 72.18 | 4,727,723 | -0.21(-0.30%) |
Mar 11, 2024 | 72.46 | 72.47 | 72.32 | 72.39 | 5,659,033 | -0.03(-0.04%) |
Mar 08, 2024 | 72.47 | 72.53 | 72.37 | 72.42 | 7,231,071 | +0.07(+0.10%) |
Mar 07, 2024 | 72.40 | 72.41 | 72.22 | 72.35 | 7,540,681 | +0.12(+0.17%) |
Mar 06, 2024 | 72.18 | 72.37 | 72.17 | 72.23 | 29,129,938 | +0.13(+0.18%) |
Mar 05, 2024 | 72.02 | 72.18 | 71.96 | 72.11 | 6,246,026 | +0.39(+0.54%) |
Mar 04, 2024 | 71.70 | 71.80 | 71.67 | 71.72 | 27,820,794 | -0.17(-0.24%) |
Mar 01, 2024 | 71.51 | 71.94 | 71.38 | 71.89 | 6,406,482 | +0.30(+0.42%) |
Feb 29, 2024 | 71.57 | 71.72 | 71.54 | 71.59 | 6,056,056 | +0.12(+0.17%) |
Feb 28, 2024 | 71.37 | 71.50 | 71.33 | 71.47 | 5,301,427 | +0.16(+0.22%) |
Feb 27, 2024 | 71.39 | 71.48 | 71.28 | 71.31 | 5,582,858 | -0.11(-0.15%) |
Feb 26, 2024 | 71.57 | 71.57 | 71.30 | 71.42 | 5,301,980 | -0.13(-0.18%) |
Feb 23, 2024 | 71.30 | 71.62 | 71.30 | 71.55 | 6,201,641 | +0.26(+0.36%) |
Feb 22, 2024 | 71.30 | 71.39 | 71.21 | 71.29 | 11,989,487 | +0.03(+0.04%) |
Feb 21, 2024 | 71.54 | 71.54 | 71.23 | 71.26 | 6,684,298 | -0.20(-0.28%) |
Feb 20, 2024 | 71.49 | 71.57 | 71.42 | 71.46 | 7,672,787 | +0.09(+0.12%) |
Feb 16, 2024 | 71.28 | 71.38 | 71.22 | 71.37 | 5,077,937 | -0.23(-0.32%) |
Feb 15, 2024 | 71.68 | 71.70 | 71.48 | 71.60 | 6,793,316 | +0.20(+0.28%) |
Feb 14, 2024 | 71.20 | 71.46 | 71.18 | 71.40 | 6,977,038 | +0.27(+0.38%) |
Feb 13, 2024 | 71.35 | 71.37 | 71.11 | 71.13 | 13,053,152 | -0.62(-0.87%) |
Feb 12, 2024 | 71.81 | 71.85 | 71.68 | 71.75 | 6,115,307 | +0.02(+0.03%) |
Feb 09, 2024 | 71.69 | 71.76 | 71.66 | 71.73 | 5,993,402 | -0.05(-0.08%) |
Feb 08, 2024 | 71.86 | 71.92 | 71.75 | 71.79 | 8,058,217 | -0.19(-0.27%) |
Feb 07, 2024 | 72.01 | 72.23 | 71.97 | 71.98 | 9,338,843 | -0.14(-0.19%) |
Feb 06, 2024 | 71.89 | 72.19 | 71.86 | 72.12 | 8,383,741 | +0.34(+0.47%) |
Feb 05, 2024 | 71.94 | 71.97 | 71.71 | 71.78 | 7,644,191 | -0.57(-0.79%) |
Feb 02, 2024 | 72.39 | 72.50 | 72.23 | 72.36 | 7,889,509 | -0.65(-0.90%) |
Feb 01, 2024 | 72.86 | 73.18 | 72.76 | 73.01 | 12,167,272 | +0.44(+0.60%) |
Jan 31, 2024 | 72.54 | 72.73 | 72.42 | 72.58 | 10,032,692 | +0.31(+0.42%) |
Jan 30, 2024 | 72.31 | 72.33 | 72.02 | 72.27 | 6,766,345 | +0.13(+0.18%) |
Jan 29, 2024 | 72.05 | 72.21 | 71.96 | 72.14 | 7,769,310 | +0.29(+0.40%) |
Jan 26, 2024 | 71.97 | 71.97 | 71.80 | 71.85 | 9,228,040 | -0.10(-0.14%) |
Jan 25, 2024 | 71.90 | 71.97 | 71.81 | 71.96 | 8,458,768 | +0.33(+0.46%) |
Jan 24, 2024 | 72.08 | 72.08 | 71.61 | 71.63 | 7,571,973 | -0.15(-0.21%) |
Jan 23, 2024 | 71.83 | 71.83 | 71.71 | 71.77 | 6,935,859 | -0.17(-0.23%) |
Jan 22, 2024 | 72.04 | 72.09 | 71.91 | 71.94 | 10,443,003 | +0.12(+0.17%) |
Jan 19, 2024 | 71.74 | 71.83 | 71.59 | 71.82 | 7,979,300 | +0.00(+0.00%) |
Jan 18, 2024 | 71.95 | 71.98 | 71.75 | 71.82 | 6,158,014 | -0.10(-0.14%) |
Jan 17, 2024 | 71.91 | 71.99 | 71.78 | 71.92 | 12,516,077 | -0.17(-0.23%) |
Jan 16, 2024 | 72.36 | 72.42 | 72.01 | 72.09 | 5,792,093 | -0.51(-0.70%) |
Jan 12, 2024 | 72.63 | 72.78 | 72.50 | 72.60 | 4,513,853 | +0.14(+0.20%) |
Jan 11, 2024 | 72.19 | 72.50 | 72.09 | 72.46 | 7,626,063 | +0.38(+0.52%) |
Jan 10, 2024 | 72.34 | 72.39 | 72.08 | 72.08 | 6,655,387 | -0.13(-0.18%) |
Jan 09, 2024 | 72.13 | 72.28 | 72.10 | 72.21 | 5,715,956 | -0.01(-0.01%) |
Jan 08, 2024 | 71.98 | 72.33 | 71.94 | 72.22 | 8,030,324 | +0.32(+0.44%) |
Jan 05, 2024 | 71.91 | 72.32 | 71.85 | 71.90 | 6,297,002 | -0.21(-0.29%) |
Jan 04, 2024 | 72.11 | 72.20 | 72.04 | 72.12 | 5,116,101 | -0.33(-0.46%) |
Jan 03, 2024 | 72.15 | 72.49 | 72.03 | 72.45 | 6,554,034 | +0.06(+0.08%) |