Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 75.56 | 76.68 | 76.39 | 76.45 | 236,813 | +0.64(+0.84%) |
Mar 27, 2024 | 75.67 | 75.82 | 74.19 | 75.82 | 139,734 | +0.55(+0.73%) |
Mar 26, 2024 | 76.40 | 77.16 | 75.02 | 75.27 | 178,006 | -0.78(-1.03%) |
Mar 25, 2024 | 76.61 | 77.28 | 75.92 | 76.06 | 224,287 | -1.16(-1.51%) |
Mar 22, 2024 | 77.66 | 78.24 | 76.34 | 77.22 | 275,395 | -0.44(-0.56%) |
Mar 21, 2024 | 77.75 | 80.09 | 77.19 | 77.66 | 1,123,369 | +2.00(+2.64%) |
Mar 20, 2024 | 74.43 | 75.77 | 73.63 | 75.66 | 550,631 | +1.64(+2.22%) |
Mar 19, 2024 | 72.72 | 74.14 | 72.67 | 74.02 | 344,411 | +0.64(+0.87%) |
Mar 18, 2024 | 72.42 | 73.56 | 71.82 | 73.38 | 464,106 | +1.36(+1.89%) |
Mar 15, 2024 | 71.55 | 72.61 | 71.30 | 72.02 | 353,805 | +0.67(+0.93%) |
Mar 14, 2024 | 71.45 | 71.57 | 70.62 | 71.36 | 157,642 | -0.04(-0.06%) |
Mar 13, 2024 | 72.13 | 72.13 | 71.05 | 71.40 | 222,000 | -0.56(-0.77%) |
Mar 12, 2024 | 71.66 | 72.02 | 70.75 | 71.95 | 147,670 | +0.64(+0.89%) |
Mar 11, 2024 | 70.79 | 71.51 | 70.79 | 71.32 | 163,756 | +0.03(+0.04%) |
Mar 08, 2024 | 71.96 | 72.57 | 71.29 | 71.29 | 170,891 | -1.00(-1.39%) |
Mar 07, 2024 | 71.39 | 72.52 | 71.22 | 72.29 | 205,297 | +0.63(+0.87%) |
Mar 06, 2024 | 70.85 | 71.86 | 70.85 | 71.66 | 324,754 | +1.25(+1.78%) |
Mar 05, 2024 | 70.62 | 71.84 | 70.06 | 70.41 | 573,197 | -1.42(-1.98%) |
Mar 04, 2024 | 72.44 | 72.44 | 71.54 | 71.83 | 371,749 | +0.09(+0.12%) |
Mar 01, 2024 | 70.55 | 72.34 | 70.38 | 71.74 | 653,006 | +1.40(+1.99%) |
Feb 29, 2024 | 69.98 | 70.42 | 69.33 | 70.34 | 359,152 | +0.77(+1.10%) |
Feb 28, 2024 | 68.56 | 70.20 | 68.32 | 69.58 | 404,255 | +0.63(+0.91%) |
Feb 27, 2024 | 69.56 | 69.71 | 68.79 | 68.95 | 342,248 | -0.43(-0.62%) |
Feb 26, 2024 | 68.48 | 69.41 | 68.26 | 69.38 | 315,025 | +0.73(+1.06%) |
Feb 23, 2024 | 68.95 | 69.05 | 67.82 | 68.65 | 112,792 | -0.18(-0.26%) |
Feb 22, 2024 | 68.00 | 69.06 | 67.64 | 68.83 | 532,437 | +1.55(+2.30%) |
Feb 21, 2024 | 66.91 | 67.37 | 66.46 | 67.28 | 185,207 | +0.38(+0.56%) |
Feb 20, 2024 | 68.07 | 68.07 | 65.66 | 66.91 | 393,296 | -1.12(-1.65%) |
Feb 16, 2024 | 68.29 | 68.93 | 67.20 | 68.03 | 269,784 | -0.26(-0.38%) |
Feb 15, 2024 | 68.03 | 68.54 | 67.32 | 68.29 | 309,029 | +0.26(+0.38%) |
Feb 14, 2024 | 67.44 | 68.05 | 67.12 | 68.03 | 422,795 | +1.39(+2.09%) |
Feb 13, 2024 | 67.22 | 67.26 | 66.41 | 66.64 | 351,754 | -1.20(-1.77%) |
Feb 12, 2024 | 67.63 | 68.37 | 66.79 | 67.84 | 910,695 | +0.31(+0.45%) |
Feb 09, 2024 | 67.84 | 67.93 | 66.61 | 67.54 | 470,471 | +0.55(+0.82%) |
Feb 08, 2024 | 66.13 | 68.11 | 65.93 | 66.98 | 876,047 | +0.94(+1.42%) |
Feb 07, 2024 | 66.87 | 67.28 | 63.91 | 66.05 | 1,560,328 | +1.99(+3.11%) |
Feb 06, 2024 | 63.62 | 64.06 | 62.90 | 64.05 | 537,099 | +0.59(+0.93%) |
Feb 05, 2024 | 63.09 | 63.83 | 62.40 | 63.46 | 465,417 | +0.43(+0.69%) |
Feb 02, 2024 | 62.61 | 63.28 | 62.25 | 63.03 | 204,930 | +0.35(+0.55%) |
Feb 01, 2024 | 62.55 | 63.11 | 62.14 | 62.68 | 362,484 | +0.55(+0.89%) |
Jan 31, 2024 | 61.33 | 63.21 | 61.30 | 62.13 | 562,570 | +0.43(+0.70%) |
Jan 30, 2024 | 60.45 | 62.12 | 60.11 | 61.70 | 928,294 | +1.37(+2.27%) |
Jan 29, 2024 | 61.42 | 61.84 | 59.96 | 60.33 | 1,361,594 | -1.13(-1.85%) |
Jan 26, 2024 | 61.81 | 61.91 | 61.30 | 61.46 | 623,519 | -0.96(-1.53%) |
Jan 25, 2024 | 64.10 | 64.10 | 62.02 | 62.42 | 756,844 | -1.03(-1.62%) |
Jan 24, 2024 | 64.12 | 64.42 | 63.29 | 63.44 | 627,117 | -0.17(-0.26%) |
Jan 23, 2024 | 64.04 | 64.48 | 63.52 | 63.61 | 168,460 | -0.43(-0.68%) |
Jan 22, 2024 | 64.06 | 65.09 | 63.53 | 64.04 | 292,739 | +0.52(+0.82%) |
Jan 19, 2024 | 62.67 | 63.52 | 62.54 | 63.52 | 408,299 | +0.83(+1.32%) |
Jan 18, 2024 | 63.45 | 63.51 | 61.86 | 62.69 | 397,755 | -0.04(-0.06%) |
Jan 17, 2024 | 62.27 | 63.21 | 61.23 | 62.73 | 1,402,796 | +0.02(+0.03%) |
Jan 16, 2024 | 63.61 | 63.61 | 61.91 | 62.71 | 293,093 | -0.64(-1.01%) |
Jan 12, 2024 | 63.99 | 64.03 | 63.12 | 63.35 | 275,830 | -0.47(-0.74%) |
Jan 11, 2024 | 64.12 | 64.12 | 63.15 | 63.83 | 216,436 | -0.11(-0.17%) |
Jan 10, 2024 | 64.12 | 64.12 | 62.98 | 63.94 | 892,488 | -0.18(-0.28%) |
Jan 09, 2024 | 63.65 | 64.12 | 63.49 | 64.11 | 402,137 | +0.05(+0.08%) |
Jan 08, 2024 | 64.55 | 64.55 | 63.51 | 64.06 | 559,422 | -0.06(-0.09%) |
Jan 05, 2024 | 63.62 | 64.36 | 63.12 | 64.12 | 1,097,358 | +2.49(+4.03%) |
Jan 04, 2024 | 61.16 | 62.33 | 60.59 | 61.64 | 1,045,330 | +2.99(+5.10%) |
Jan 03, 2024 | 59.44 | 59.96 | 58.12 | 58.65 | 328,162 | -0.19(-0.32%) |