Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 71.95 | 72.38 | 71.60 | 71.85 | 212,667 | +0.17(+0.24%) |
Mar 27, 2024 | 70.17 | 71.77 | 70.17 | 71.68 | 259,035 | +1.90(+2.72%) |
Mar 26, 2024 | 70.34 | 70.34 | 69.60 | 69.78 | 185,288 | -0.29(-0.41%) |
Mar 25, 2024 | 70.74 | 71.08 | 70.07 | 70.07 | 134,369 | -0.68(-0.96%) |
Mar 22, 2024 | 71.55 | 71.58 | 70.54 | 70.74 | 179,800 | -0.36(-0.50%) |
Mar 21, 2024 | 71.16 | 72.01 | 71.05 | 71.10 | 218,781 | +0.09(+0.13%) |
Mar 20, 2024 | 69.97 | 71.28 | 69.82 | 71.01 | 194,795 | +0.81(+1.15%) |
Mar 19, 2024 | 70.07 | 70.66 | 69.82 | 70.20 | 208,050 | +0.34(+0.48%) |
Mar 18, 2024 | 71.14 | 71.59 | 69.79 | 69.87 | 226,231 | -1.51(-2.12%) |
Mar 15, 2024 | 70.87 | 72.18 | 70.61 | 71.38 | 950,802 | -0.02(-0.03%) |
Mar 14, 2024 | 72.06 | 72.26 | 70.57 | 71.40 | 224,538 | -1.05(-1.46%) |
Mar 13, 2024 | 72.69 | 73.53 | 72.43 | 72.45 | 226,016 | -0.18(-0.25%) |
Mar 12, 2024 | 73.20 | 73.32 | 71.98 | 72.63 | 199,566 | -0.91(-1.23%) |
Mar 11, 2024 | 71.75 | 73.99 | 71.75 | 73.54 | 292,828 | +1.63(+2.27%) |
Mar 08, 2024 | 71.52 | 72.04 | 71.08 | 71.91 | 178,829 | +0.67(+0.94%) |
Mar 07, 2024 | 71.31 | 71.78 | 70.84 | 71.24 | 184,251 | +0.24(+0.34%) |
Mar 06, 2024 | 71.44 | 71.70 | 70.78 | 71.00 | 181,650 | +0.20(+0.28%) |
Mar 05, 2024 | 72.06 | 72.52 | 70.40 | 70.80 | 179,137 | -1.19(-1.66%) |
Mar 04, 2024 | 70.90 | 72.02 | 70.78 | 72.00 | 184,795 | +0.75(+1.05%) |
Mar 01, 2024 | 70.70 | 71.53 | 69.84 | 71.25 | 193,378 | +0.23(+0.32%) |
Feb 29, 2024 | 71.46 | 72.39 | 70.94 | 71.02 | 269,463 | +0.49(+0.69%) |
Feb 28, 2024 | 70.14 | 71.31 | 69.96 | 70.53 | 293,238 | -0.70(-0.98%) |
Feb 27, 2024 | 71.69 | 72.05 | 70.89 | 71.23 | 203,477 | -0.42(-0.58%) |
Feb 26, 2024 | 71.64 | 71.84 | 70.90 | 71.65 | 249,669 | -0.14(-0.19%) |
Feb 23, 2024 | 73.31 | 73.31 | 71.77 | 71.79 | 473,097 | -1.63(-2.22%) |
Feb 22, 2024 | 74.90 | 74.94 | 72.60 | 73.42 | 402,639 | -2.32(-3.06%) |
Feb 21, 2024 | 76.17 | 76.37 | 75.45 | 75.73 | 146,570 | -0.12(-0.16%) |
Feb 20, 2024 | 75.58 | 76.80 | 75.42 | 75.85 | 296,160 | -0.10(-0.13%) |
Feb 16, 2024 | 76.16 | 76.41 | 75.14 | 75.95 | 152,732 | -0.40(-0.52%) |
Feb 15, 2024 | 74.68 | 76.38 | 74.68 | 76.35 | 224,587 | +2.22(+2.99%) |
Feb 14, 2024 | 74.15 | 74.22 | 73.09 | 74.14 | 217,386 | +0.51(+0.70%) |
Feb 13, 2024 | 74.79 | 75.80 | 73.06 | 73.62 | 214,639 | -2.49(-3.27%) |
Feb 12, 2024 | 75.02 | 76.27 | 74.88 | 76.11 | 141,338 | +1.43(+1.92%) |
Feb 09, 2024 | 74.12 | 75.06 | 74.05 | 74.68 | 289,739 | +0.40(+0.53%) |
Feb 08, 2024 | 73.80 | 74.44 | 73.22 | 74.28 | 244,117 | +0.31(+0.41%) |
Feb 07, 2024 | 74.48 | 74.68 | 73.81 | 73.98 | 184,166 | -0.38(-0.51%) |
Feb 06, 2024 | 73.12 | 74.61 | 73.02 | 74.35 | 188,972 | +1.06(+1.44%) |
Feb 05, 2024 | 73.75 | 74.06 | 73.15 | 73.30 | 318,034 | -1.28(-1.71%) |
Feb 02, 2024 | 74.20 | 75.15 | 73.69 | 74.57 | 178,853 | -0.54(-0.72%) |
Feb 01, 2024 | 73.93 | 75.17 | 73.77 | 75.11 | 138,353 | +1.34(+1.81%) |
Jan 31, 2024 | 74.85 | 75.60 | 73.60 | 73.78 | 210,553 | -0.55(-0.75%) |
Jan 30, 2024 | 74.78 | 74.91 | 74.02 | 74.33 | 120,427 | -0.71(-0.95%) |
Jan 29, 2024 | 74.29 | 75.29 | 73.46 | 75.05 | 154,627 | +0.73(+0.98%) |
Jan 26, 2024 | 75.59 | 75.59 | 74.30 | 74.31 | 170,065 | -0.73(-0.98%) |
Jan 25, 2024 | 75.23 | 75.78 | 74.39 | 75.05 | 175,403 | +0.61(+0.82%) |
Jan 24, 2024 | 77.28 | 77.47 | 74.43 | 74.43 | 241,859 | -2.41(-3.14%) |
Jan 23, 2024 | 77.55 | 77.58 | 76.12 | 76.85 | 224,210 | -0.06(-0.08%) |
Jan 22, 2024 | 75.86 | 77.40 | 75.81 | 76.90 | 192,478 | +1.05(+1.38%) |
Jan 19, 2024 | 76.61 | 76.98 | 75.27 | 75.86 | 303,672 | -0.42(-0.54%) |
Jan 18, 2024 | 75.91 | 76.32 | 75.28 | 76.27 | 191,629 | +0.09(+0.12%) |
Jan 17, 2024 | 76.97 | 77.57 | 75.64 | 76.18 | 145,382 | -1.52(-1.96%) |
Jan 16, 2024 | 77.78 | 79.38 | 77.42 | 77.71 | 391,303 | -0.04(-0.05%) |
Jan 12, 2024 | 76.91 | 77.96 | 76.84 | 77.75 | 208,161 | +1.22(+1.59%) |
Jan 11, 2024 | 77.51 | 77.51 | 75.55 | 76.53 | 242,458 | -1.47(-1.89%) |
Jan 10, 2024 | 77.01 | 78.12 | 77.01 | 78.00 | 147,748 | +0.90(+1.17%) |
Jan 09, 2024 | 76.16 | 77.46 | 76.00 | 77.10 | 192,170 | -0.17(-0.22%) |
Jan 08, 2024 | 76.46 | 77.27 | 76.22 | 77.27 | 135,725 | +0.58(+0.76%) |
Jan 05, 2024 | 77.40 | 77.83 | 76.42 | 76.69 | 192,094 | -0.72(-0.93%) |
Jan 04, 2024 | 79.16 | 79.16 | 77.40 | 77.41 | 241,295 | -1.24(-1.57%) |
Jan 03, 2024 | 79.72 | 79.75 | 78.24 | 78.65 | 188,224 | -0.93(-1.17%) |