Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 72.37 | 72.71 | 72.27 | 72.62 | 7,484 | +0.01(+0.01%) |
Mar 27, 2024 | 71.77 | 72.66 | 71.77 | 72.61 | 25,346 | +1.21(+1.69%) |
Mar 26, 2024 | 71.79 | 71.79 | 71.09 | 71.40 | 9,174 | -0.10(-0.14%) |
Mar 25, 2024 | 71.95 | 72.28 | 71.48 | 71.50 | 15,887 | +0.38(+0.53%) |
Mar 22, 2024 | 71.47 | 71.47 | 71.12 | 71.12 | 3,784 | -0.83(-1.15%) |
Mar 21, 2024 | 71.29 | 71.96 | 71.29 | 71.95 | 12,007 | +0.80(+1.12%) |
Mar 20, 2024 | 70.04 | 71.40 | 70.04 | 71.15 | 7,888 | +0.88(+1.26%) |
Mar 19, 2024 | 69.27 | 70.43 | 69.26 | 70.27 | 16,752 | +0.93(+1.34%) |
Mar 18, 2024 | 69.82 | 69.82 | 69.25 | 69.34 | 5,652 | +0.18(+0.26%) |
Mar 15, 2024 | 68.76 | 69.25 | 68.52 | 69.16 | 19,672 | +0.49(+0.71%) |
Mar 14, 2024 | 69.97 | 69.97 | 68.10 | 68.67 | 12,684 | -1.54(-2.19%) |
Mar 13, 2024 | 69.86 | 70.62 | 69.86 | 70.21 | 21,545 | +0.07(+0.10%) |
Mar 12, 2024 | 70.18 | 70.40 | 70.05 | 70.14 | 8,067 | +0.18(+0.26%) |
Mar 11, 2024 | 70.02 | 70.24 | 69.39 | 69.96 | 22,641 | -0.91(-1.28%) |
Mar 08, 2024 | 71.15 | 71.69 | 70.79 | 70.87 | 11,632 | -0.27(-0.38%) |
Mar 07, 2024 | 70.75 | 71.44 | 70.75 | 71.14 | 14,497 | +0.90(+1.28%) |
Mar 06, 2024 | 70.09 | 70.67 | 70.09 | 70.24 | 12,220 | +0.50(+0.72%) |
Mar 05, 2024 | 70.10 | 70.39 | 69.66 | 69.74 | 9,088 | -0.79(-1.11%) |
Mar 04, 2024 | 70.74 | 71.25 | 70.44 | 70.53 | 12,025 | -0.39(-0.56%) |
Mar 01, 2024 | 70.90 | 71.50 | 70.66 | 70.92 | 248,185 | +0.30(+0.42%) |
Feb 29, 2024 | 71.04 | 71.04 | 70.48 | 70.62 | 10,506 | +0.15(+0.21%) |
Feb 28, 2024 | 70.69 | 70.76 | 70.32 | 70.47 | 6,730 | -0.77(-1.08%) |
Feb 27, 2024 | 70.60 | 71.27 | 70.60 | 71.24 | 7,797 | +0.79(+1.12%) |
Feb 26, 2024 | 70.54 | 70.54 | 69.96 | 70.45 | 20,939 | -0.24(-0.34%) |
Feb 23, 2024 | 70.14 | 70.73 | 70.14 | 70.69 | 18,051 | +0.51(+0.73%) |
Feb 22, 2024 | 70.04 | 70.33 | 69.81 | 70.18 | 5,426 | +0.61(+0.88%) |
Feb 21, 2024 | 69.49 | 69.67 | 69.37 | 69.57 | 6,614 | +0.08(+0.12%) |
Feb 20, 2024 | 69.80 | 69.88 | 69.37 | 69.49 | 9,430 | -1.45(-2.04%) |
Feb 16, 2024 | 70.64 | 71.73 | 70.64 | 70.94 | 15,034 | +0.39(+0.55%) |
Feb 15, 2024 | 69.26 | 70.62 | 69.26 | 70.55 | 9,234 | +1.51(+2.19%) |
Feb 14, 2024 | 68.55 | 69.08 | 68.35 | 69.04 | 7,696 | +1.19(+1.75%) |
Feb 13, 2024 | 69.47 | 69.47 | 67.67 | 67.85 | 9,222 | -2.21(-3.15%) |
Feb 12, 2024 | 69.92 | 70.58 | 69.90 | 70.06 | 9,152 | +0.18(+0.25%) |
Feb 09, 2024 | 69.57 | 69.98 | 69.50 | 69.88 | 8,054 | +0.23(+0.33%) |
Feb 08, 2024 | 69.48 | 69.74 | 69.34 | 69.66 | 12,269 | -0.20(-0.29%) |
Feb 07, 2024 | 68.65 | 69.86 | 68.65 | 69.86 | 53,171 | +1.11(+1.61%) |
Feb 06, 2024 | 67.98 | 68.99 | 67.98 | 68.75 | 38,402 | +0.56(+0.82%) |
Feb 05, 2024 | 68.27 | 68.41 | 67.65 | 68.19 | 58,425 | -0.87(-1.26%) |
Feb 02, 2024 | 68.98 | 69.44 | 68.98 | 69.06 | 5,778 | -0.59(-0.85%) |
Feb 01, 2024 | 69.35 | 69.92 | 69.35 | 69.65 | 11,934 | +0.23(+0.33%) |
Jan 31, 2024 | 70.43 | 70.85 | 69.42 | 69.42 | 22,430 | -1.13(-1.60%) |
Jan 30, 2024 | 69.99 | 70.59 | 69.35 | 70.55 | 14,235 | +0.65(+0.93%) |
Jan 29, 2024 | 69.76 | 69.90 | 69.07 | 69.90 | 8,382 | +0.05(+0.07%) |
Jan 26, 2024 | 69.90 | 70.01 | 69.50 | 69.85 | 8,132 | +0.79(+1.14%) |
Jan 25, 2024 | 69.45 | 69.55 | 68.77 | 69.06 | 9,436 | -0.31(-0.45%) |
Jan 24, 2024 | 69.70 | 70.23 | 69.37 | 69.37 | 10,873 | +0.46(+0.67%) |
Jan 23, 2024 | 68.88 | 69.62 | 68.88 | 68.91 | 18,432 | +0.42(+0.62%) |
Jan 22, 2024 | 68.30 | 68.65 | 67.76 | 68.49 | 13,428 | +0.01(+0.01%) |
Jan 19, 2024 | 68.22 | 68.55 | 67.96 | 68.48 | 13,756 | -0.01(-0.01%) |
Jan 18, 2024 | 68.31 | 68.55 | 67.91 | 68.49 | 9,292 | +0.62(+0.91%) |
Jan 17, 2024 | 67.97 | 68.10 | 67.51 | 67.87 | 9,033 | -0.70(-1.02%) |
Jan 16, 2024 | 69.15 | 69.79 | 68.42 | 68.57 | 17,679 | -1.39(-1.99%) |
Jan 12, 2024 | 70.64 | 70.64 | 69.68 | 69.96 | 11,547 | +0.09(+0.14%) |
Jan 11, 2024 | 69.78 | 69.96 | 69.34 | 69.87 | 31,733 | -0.05(-0.08%) |
Jan 10, 2024 | 70.06 | 70.15 | 69.48 | 69.92 | 83,975 | -0.24(-0.34%) |
Jan 09, 2024 | 71.00 | 71.00 | 70.10 | 70.16 | 15,312 | -2.11(-2.92%) |
Jan 08, 2024 | 71.42 | 72.27 | 70.94 | 72.27 | 11,878 | +0.40(+0.56%) |
Jan 05, 2024 | 71.55 | 72.46 | 71.55 | 71.87 | 22,473 | -0.11(-0.16%) |
Jan 04, 2024 | 72.09 | 72.60 | 71.95 | 71.98 | 12,579 | -0.53(-0.73%) |
Jan 03, 2024 | 72.08 | 73.07 | 72.00 | 72.51 | 17,519 | -0.55(-0.75%) |