Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 71.65 | 71.95 | 70.41 | 71.08 | 709,745 | +0.30(+0.42%) |
Mar 15, 2024 | 71.24 | 73.09 | 70.72 | 70.78 | 1,262,719 | -0.78(-1.09%) |
Mar 14, 2024 | 70.48 | 72.20 | 70.48 | 71.56 | 904,715 | +1.08(+1.53%) |
Mar 13, 2024 | 69.37 | 70.61 | 69.37 | 70.48 | 610,364 | +1.86(+2.71%) |
Mar 12, 2024 | 69.09 | 69.21 | 68.01 | 68.62 | 923,689 | -0.75(-1.08%) |
Mar 11, 2024 | 65.75 | 69.58 | 65.73 | 69.37 | 1,015,782 | +3.35(+5.07%) |
Mar 08, 2024 | 67.64 | 67.99 | 65.86 | 66.02 | 886,880 | -1.49(-2.21%) |
Mar 07, 2024 | 65.85 | 67.55 | 65.67 | 67.51 | 943,244 | +1.95(+2.97%) |
Mar 06, 2024 | 66.44 | 67.10 | 65.26 | 65.56 | 615,621 | +0.29(+0.44%) |
Mar 05, 2024 | 65.37 | 66.84 | 64.82 | 65.27 | 593,413 | -0.72(-1.09%) |
Mar 04, 2024 | 65.50 | 66.56 | 65.02 | 65.99 | 563,761 | +0.31(+0.47%) |
Mar 01, 2024 | 64.38 | 66.75 | 64.14 | 65.68 | 1,411,187 | +2.63(+4.17%) |
Feb 29, 2024 | 64.01 | 65.75 | 62.73 | 63.05 | 876,979 | -0.32(-0.50%) |
Feb 28, 2024 | 65.02 | 65.54 | 63.36 | 63.37 | 949,920 | -1.92(-2.94%) |
Feb 27, 2024 | 65.95 | 66.87 | 64.80 | 65.29 | 1,146,821 | -0.88(-1.33%) |
Feb 26, 2024 | 66.83 | 67.70 | 65.08 | 66.17 | 798,191 | -0.98(-1.46%) |
Feb 23, 2024 | 67.58 | 68.00 | 65.33 | 67.15 | 1,171,554 | -1.33(-1.94%) |
Feb 22, 2024 | 69.16 | 71.78 | 67.97 | 68.48 | 2,534,277 | +2.38(+3.60%) |
Feb 21, 2024 | 63.41 | 66.21 | 62.90 | 66.10 | 1,275,526 | +3.16(+5.02%) |
Feb 20, 2024 | 62.93 | 63.79 | 62.11 | 62.94 | 819,432 | -1.09(-1.70%) |
Feb 16, 2024 | 64.92 | 64.98 | 63.28 | 64.03 | 703,374 | -0.82(-1.26%) |
Feb 15, 2024 | 64.25 | 65.27 | 63.42 | 64.85 | 1,010,607 | +0.24(+0.37%) |
Feb 14, 2024 | 65.94 | 66.50 | 64.05 | 64.61 | 771,657 | -0.83(-1.27%) |
Feb 13, 2024 | 65.71 | 66.66 | 64.34 | 65.44 | 776,657 | -0.79(-1.19%) |
Feb 12, 2024 | 64.75 | 66.94 | 64.75 | 66.23 | 952,988 | +1.58(+2.44%) |
Feb 09, 2024 | 64.31 | 64.89 | 63.63 | 64.65 | 734,061 | -0.22(-0.34%) |
Feb 08, 2024 | 62.41 | 65.55 | 62.34 | 64.87 | 1,288,059 | +2.63(+4.23%) |
Feb 07, 2024 | 62.56 | 62.95 | 61.52 | 62.24 | 689,988 | -0.14(-0.22%) |
Feb 06, 2024 | 61.10 | 62.68 | 60.73 | 62.38 | 752,550 | +1.62(+2.67%) |
Feb 05, 2024 | 61.00 | 61.54 | 60.06 | 60.76 | 769,643 | -0.28(-0.46%) |
Feb 02, 2024 | 61.05 | 61.44 | 60.50 | 61.04 | 890,847 | -0.41(-0.67%) |
Feb 01, 2024 | 62.24 | 63.21 | 60.49 | 61.45 | 1,211,415 | -0.42(-0.68%) |
Jan 31, 2024 | 64.29 | 64.61 | 61.86 | 61.87 | 1,871,147 | -2.42(-3.76%) |
Jan 30, 2024 | 65.03 | 66.74 | 61.56 | 64.29 | 3,447,597 | -4.23(-6.17%) |
Jan 29, 2024 | 68.46 | 68.61 | 67.56 | 68.52 | 486,401 | -0.21(-0.31%) |
Jan 26, 2024 | 68.69 | 69.28 | 67.78 | 68.73 | 520,721 | +0.26(+0.38%) |
Jan 25, 2024 | 69.34 | 69.60 | 67.26 | 68.47 | 795,231 | -0.01(-0.01%) |
Jan 24, 2024 | 68.18 | 69.30 | 67.22 | 68.48 | 714,781 | +1.04(+1.54%) |
Jan 23, 2024 | 67.16 | 68.39 | 67.16 | 67.44 | 627,404 | +0.12(+0.18%) |
Jan 22, 2024 | 66.31 | 67.81 | 66.01 | 67.32 | 734,508 | +1.06(+1.60%) |
Jan 19, 2024 | 66.56 | 66.56 | 64.85 | 66.26 | 614,858 | -0.11(-0.17%) |
Jan 18, 2024 | 65.41 | 66.76 | 64.56 | 66.37 | 855,744 | +1.27(+1.95%) |
Jan 17, 2024 | 64.27 | 65.96 | 63.91 | 65.10 | 656,513 | -0.11(-0.17%) |
Jan 16, 2024 | 66.52 | 68.01 | 65.05 | 65.21 | 1,028,270 | -1.59(-2.38%) |
Jan 12, 2024 | 66.18 | 67.06 | 65.72 | 66.80 | 1,058,287 | +2.15(+3.33%) |
Jan 11, 2024 | 64.26 | 65.01 | 63.71 | 64.65 | 1,064,641 | +0.87(+1.36%) |
Jan 10, 2024 | 65.50 | 65.83 | 63.45 | 63.78 | 1,130,888 | -1.84(-2.80%) |
Jan 09, 2024 | 66.32 | 67.24 | 65.25 | 65.62 | 1,024,328 | -1.31(-1.96%) |
Jan 08, 2024 | 67.00 | 67.60 | 64.80 | 66.93 | 778,092 | -1.47(-2.15%) |
Jan 05, 2024 | 68.00 | 69.04 | 68.00 | 68.40 | 525,080 | +0.63(+0.93%) |
Jan 04, 2024 | 68.87 | 69.77 | 67.60 | 67.77 | 577,140 | -1.03(-1.50%) |
Jan 03, 2024 | 68.25 | 69.76 | 67.47 | 68.80 | 492,425 | +0.71(+1.04%) |