Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 73.06 | 73.39 | 72.86 | 73.27 | 73,470 | +0.48(+0.66%) |
Mar 27, 2024 | 71.87 | 72.79 | 71.87 | 72.79 | 64,713 | +1.30(+1.82%) |
Mar 26, 2024 | 72.01 | 72.16 | 71.49 | 71.49 | 107,357 | -0.33(-0.46%) |
Mar 25, 2024 | 71.67 | 72.26 | 71.67 | 71.82 | 239,446 | +0.22(+0.31%) |
Mar 22, 2024 | 72.09 | 72.22 | 71.57 | 71.60 | 61,505 | -0.60(-0.83%) |
Mar 21, 2024 | 71.95 | 72.35 | 71.89 | 72.20 | 65,696 | -0.02(-0.03%) |
Mar 20, 2024 | 71.16 | 72.27 | 71.05 | 72.22 | 55,559 | +0.90(+1.26%) |
Mar 19, 2024 | 70.38 | 71.32 | 70.38 | 71.32 | 64,582 | +0.82(+1.16%) |
Mar 18, 2024 | 70.80 | 70.83 | 70.26 | 70.50 | 57,190 | -0.09(-0.13%) |
Mar 15, 2024 | 70.06 | 70.70 | 70.06 | 70.59 | 48,910 | +0.45(+0.64%) |
Mar 14, 2024 | 70.82 | 70.85 | 69.77 | 70.14 | 64,213 | -0.70(-0.99%) |
Mar 13, 2024 | 70.39 | 71.18 | 70.39 | 70.84 | 94,507 | +0.57(+0.81%) |
Mar 12, 2024 | 70.24 | 70.46 | 69.82 | 70.27 | 61,533 | +0.00(+0.00%) |
Mar 11, 2024 | 70.32 | 70.45 | 69.65 | 70.27 | 62,251 | -0.21(-0.30%) |
Mar 08, 2024 | 70.71 | 71.08 | 70.29 | 70.48 | 67,659 | -0.08(-0.11%) |
Mar 07, 2024 | 70.17 | 70.72 | 70.11 | 70.56 | 160,487 | +0.70(+1.00%) |
Mar 06, 2024 | 70.09 | 70.15 | 69.66 | 69.86 | 64,664 | +0.20(+0.29%) |
Mar 05, 2024 | 69.59 | 70.34 | 69.51 | 69.66 | 128,989 | -0.25(-0.36%) |
Mar 04, 2024 | 70.01 | 70.55 | 69.80 | 69.91 | 285,746 | -0.04(-0.06%) |
Mar 01, 2024 | 69.62 | 70.10 | 69.53 | 69.95 | 102,769 | +0.57(+0.82%) |
Feb 29, 2024 | 69.23 | 69.66 | 69.07 | 69.38 | 76,692 | +0.46(+0.67%) |
Feb 28, 2024 | 69.36 | 69.47 | 68.80 | 68.92 | 192,394 | -0.41(-0.59%) |
Feb 27, 2024 | 69.24 | 69.47 | 69.09 | 69.33 | 92,289 | +0.34(+0.49%) |
Feb 26, 2024 | 68.61 | 69.15 | 68.61 | 68.99 | 62,674 | +0.33(+0.48%) |
Feb 23, 2024 | 68.17 | 68.89 | 68.17 | 68.66 | 81,970 | +0.31(+0.45%) |
Feb 22, 2024 | 68.44 | 68.60 | 67.90 | 68.35 | 127,137 | +0.13(+0.19%) |
Feb 21, 2024 | 67.74 | 68.29 | 67.73 | 68.22 | 56,637 | +0.56(+0.83%) |
Feb 20, 2024 | 67.80 | 67.82 | 67.56 | 67.66 | 73,045 | -0.42(-0.62%) |
Feb 16, 2024 | 68.39 | 68.68 | 68.05 | 68.08 | 86,514 | -0.75(-1.09%) |
Feb 15, 2024 | 67.78 | 68.90 | 67.78 | 68.83 | 108,358 | +1.24(+1.83%) |
Feb 14, 2024 | 67.59 | 67.74 | 67.02 | 67.59 | 99,127 | +0.51(+0.76%) |
Feb 13, 2024 | 67.63 | 67.72 | 66.70 | 67.08 | 111,858 | -1.62(-2.36%) |
Feb 12, 2024 | 67.87 | 68.99 | 67.87 | 68.70 | 97,024 | +0.90(+1.33%) |
Feb 09, 2024 | 67.53 | 67.85 | 67.19 | 67.80 | 85,107 | +0.29(+0.43%) |
Feb 08, 2024 | 66.96 | 67.57 | 66.96 | 67.51 | 67,287 | +0.53(+0.79%) |
Feb 07, 2024 | 66.99 | 67.13 | 66.47 | 66.98 | 80,067 | +0.31(+0.46%) |
Feb 06, 2024 | 66.68 | 67.05 | 66.59 | 66.67 | 100,735 | +0.10(+0.15%) |
Feb 05, 2024 | 66.96 | 66.96 | 66.04 | 66.57 | 123,294 | -0.74(-1.10%) |
Feb 02, 2024 | 67.12 | 67.61 | 66.78 | 67.31 | 126,669 | -0.25(-0.37%) |
Feb 01, 2024 | 67.57 | 67.80 | 66.86 | 67.56 | 78,181 | +0.26(+0.39%) |
Jan 31, 2024 | 68.42 | 68.56 | 67.18 | 67.30 | 84,401 | -1.28(-1.87%) |
Jan 30, 2024 | 67.96 | 68.67 | 67.75 | 68.58 | 146,184 | +0.35(+0.51%) |
Jan 29, 2024 | 67.92 | 68.33 | 67.61 | 68.23 | 106,134 | +0.19(+0.28%) |
Jan 26, 2024 | 67.67 | 68.10 | 67.47 | 68.04 | 117,852 | +0.46(+0.68%) |
Jan 25, 2024 | 67.30 | 67.60 | 67.00 | 67.58 | 111,765 | +0.71(+1.06%) |
Jan 24, 2024 | 67.40 | 67.48 | 66.75 | 66.87 | 72,189 | -0.17(-0.25%) |
Jan 23, 2024 | 67.42 | 67.67 | 66.85 | 67.04 | 141,665 | -0.25(-0.37%) |
Jan 22, 2024 | 66.63 | 67.35 | 66.59 | 67.29 | 75,815 | +0.77(+1.16%) |
Jan 19, 2024 | 66.21 | 66.56 | 65.67 | 66.52 | 60,056 | +0.67(+1.02%) |
Jan 18, 2024 | 65.63 | 65.99 | 65.24 | 65.85 | 65,267 | +0.40(+0.61%) |
Jan 17, 2024 | 65.15 | 65.73 | 65.00 | 65.45 | 52,397 | -0.33(-0.49%) |
Jan 16, 2024 | 66.26 | 66.29 | 65.65 | 65.78 | 69,892 | -0.69(-1.05%) |
Jan 12, 2024 | 66.98 | 67.17 | 66.28 | 66.47 | 80,263 | +0.00(+0.00%) |
Jan 11, 2024 | 66.69 | 66.69 | 65.97 | 66.47 | 63,129 | -0.21(-0.31%) |
Jan 10, 2024 | 66.91 | 66.91 | 66.13 | 66.68 | 89,726 | -0.17(-0.25%) |
Jan 09, 2024 | 67.19 | 67.19 | 66.52 | 66.85 | 76,223 | -0.62(-0.92%) |
Jan 08, 2024 | 66.97 | 67.55 | 66.47 | 67.47 | 86,568 | +0.35(+0.52%) |
Jan 05, 2024 | 66.99 | 67.60 | 66.87 | 67.12 | 75,390 | +0.23(+0.34%) |
Jan 04, 2024 | 67.21 | 67.65 | 66.89 | 66.89 | 127,419 | -0.34(-0.51%) |
Jan 03, 2024 | 67.60 | 67.89 | 67.10 | 67.23 | 100,275 | -0.71(-1.05%) |