Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 76.04 | 77.17 | 76.87 | 76.94 | 235,319 | +0.64(+0.84%) |
Mar 27, 2024 | 76.15 | 76.30 | 74.66 | 76.30 | 138,853 | +0.55(+0.73%) |
Mar 26, 2024 | 76.89 | 77.65 | 75.50 | 75.75 | 176,883 | -0.79(-1.03%) |
Mar 25, 2024 | 77.10 | 77.77 | 76.40 | 76.54 | 222,872 | -1.17(-1.51%) |
Mar 22, 2024 | 78.15 | 78.74 | 76.82 | 77.71 | 273,658 | -0.44(-0.56%) |
Mar 21, 2024 | 78.24 | 80.60 | 77.68 | 78.15 | 1,116,281 | +2.01(+2.64%) |
Mar 20, 2024 | 74.90 | 76.25 | 74.10 | 76.14 | 547,157 | +1.65(+2.22%) |
Mar 19, 2024 | 73.18 | 74.61 | 73.14 | 74.49 | 342,238 | +0.64(+0.87%) |
Mar 18, 2024 | 72.88 | 74.03 | 72.28 | 73.85 | 461,178 | +1.37(+1.89%) |
Mar 15, 2024 | 72.00 | 73.07 | 71.75 | 72.48 | 351,573 | +0.67(+0.93%) |
Mar 14, 2024 | 71.90 | 72.02 | 71.07 | 71.81 | 156,648 | -0.04(-0.06%) |
Mar 13, 2024 | 72.59 | 72.59 | 71.50 | 71.85 | 220,600 | -0.56(-0.77%) |
Mar 12, 2024 | 72.12 | 72.48 | 71.20 | 72.41 | 146,739 | +0.64(+0.89%) |
Mar 11, 2024 | 71.24 | 71.96 | 71.24 | 71.77 | 162,723 | +0.03(+0.04%) |
Mar 08, 2024 | 72.42 | 73.03 | 71.74 | 71.74 | 169,813 | -1.01(-1.39%) |
Mar 07, 2024 | 71.84 | 72.98 | 71.67 | 72.75 | 204,002 | +0.63(+0.87%) |
Mar 06, 2024 | 71.30 | 72.31 | 71.30 | 72.12 | 322,705 | +1.26(+1.78%) |
Mar 05, 2024 | 71.07 | 72.30 | 70.50 | 70.86 | 569,581 | -1.43(-1.98%) |
Mar 04, 2024 | 72.90 | 72.90 | 71.99 | 72.29 | 369,404 | +0.09(+0.12%) |
Mar 01, 2024 | 71.00 | 72.80 | 70.83 | 72.20 | 648,886 | +1.41(+1.99%) |
Feb 29, 2024 | 70.42 | 70.87 | 69.77 | 70.79 | 356,886 | +0.77(+1.10%) |
Feb 28, 2024 | 69.00 | 70.64 | 68.75 | 70.02 | 401,705 | +0.63(+0.91%) |
Feb 27, 2024 | 70.00 | 70.15 | 69.23 | 69.39 | 340,089 | -0.43(-0.62%) |
Feb 26, 2024 | 68.91 | 69.85 | 68.69 | 69.82 | 313,038 | +0.73(+1.06%) |
Feb 23, 2024 | 69.39 | 69.49 | 68.25 | 69.09 | 112,081 | -0.18(-0.26%) |
Feb 22, 2024 | 68.43 | 69.50 | 68.07 | 69.27 | 529,078 | +1.56(+2.30%) |
Feb 21, 2024 | 67.33 | 67.80 | 66.88 | 67.71 | 184,039 | +0.38(+0.56%) |
Feb 20, 2024 | 68.50 | 68.50 | 66.08 | 67.33 | 390,815 | -1.13(-1.65%) |
Feb 16, 2024 | 68.72 | 69.37 | 67.63 | 68.46 | 268,082 | -0.26(-0.38%) |
Feb 15, 2024 | 68.46 | 68.98 | 67.75 | 68.72 | 307,079 | +0.26(+0.38%) |
Feb 14, 2024 | 67.87 | 68.48 | 67.55 | 68.46 | 420,127 | +1.40(+2.09%) |
Feb 13, 2024 | 67.65 | 67.68 | 66.83 | 67.06 | 349,534 | -1.21(-1.77%) |
Feb 12, 2024 | 68.05 | 68.80 | 67.21 | 68.27 | 904,948 | +0.31(+0.45%) |
Feb 09, 2024 | 68.27 | 68.36 | 67.03 | 67.97 | 467,502 | +0.56(+0.82%) |
Feb 08, 2024 | 66.55 | 68.54 | 66.35 | 67.41 | 870,520 | +0.94(+1.42%) |
Feb 07, 2024 | 67.29 | 67.71 | 64.31 | 66.47 | 1,550,482 | +2.01(+3.11%) |
Feb 06, 2024 | 64.02 | 64.47 | 63.30 | 64.46 | 533,710 | +0.60(+0.93%) |
Feb 05, 2024 | 63.49 | 64.23 | 62.79 | 63.87 | 462,480 | +0.44(+0.69%) |
Feb 02, 2024 | 63.01 | 63.69 | 62.64 | 63.43 | 203,636 | +0.35(+0.55%) |
Feb 01, 2024 | 62.95 | 63.51 | 62.54 | 63.08 | 360,196 | +0.56(+0.89%) |
Jan 31, 2024 | 61.72 | 63.61 | 61.69 | 62.53 | 559,021 | +0.44(+0.70%) |
Jan 30, 2024 | 60.84 | 62.52 | 60.49 | 62.09 | 922,437 | +1.38(+2.27%) |
Jan 29, 2024 | 61.81 | 62.24 | 60.34 | 60.71 | 1,353,003 | -1.14(-1.85%) |
Jan 26, 2024 | 62.21 | 62.31 | 61.69 | 61.85 | 619,585 | -0.96(-1.53%) |
Jan 25, 2024 | 64.51 | 64.51 | 62.42 | 62.81 | 752,068 | -1.03(-1.62%) |
Jan 24, 2024 | 64.53 | 64.83 | 63.69 | 63.85 | 623,160 | -0.17(-0.26%) |
Jan 23, 2024 | 64.45 | 64.89 | 63.92 | 64.01 | 167,397 | -0.44(-0.68%) |
Jan 22, 2024 | 64.47 | 65.50 | 63.93 | 64.45 | 290,892 | +0.53(+0.82%) |
Jan 19, 2024 | 63.07 | 63.92 | 62.94 | 63.92 | 405,722 | +0.83(+1.32%) |
Jan 18, 2024 | 63.86 | 63.91 | 62.26 | 63.09 | 395,246 | -0.04(-0.06%) |
Jan 17, 2024 | 62.66 | 63.61 | 61.62 | 63.13 | 1,393,945 | +0.02(+0.03%) |
Jan 16, 2024 | 64.01 | 64.01 | 62.31 | 63.11 | 291,243 | -0.65(-1.01%) |
Jan 12, 2024 | 64.39 | 64.44 | 63.52 | 63.76 | 274,089 | -0.48(-0.74%) |
Jan 11, 2024 | 64.53 | 64.53 | 63.55 | 64.23 | 215,070 | -0.11(-0.17%) |
Jan 10, 2024 | 64.53 | 64.53 | 63.38 | 64.34 | 886,857 | -0.18(-0.28%) |
Jan 09, 2024 | 64.05 | 64.53 | 63.90 | 64.52 | 399,600 | +0.05(+0.08%) |
Jan 08, 2024 | 64.96 | 64.96 | 63.91 | 64.47 | 555,892 | -0.06(-0.09%) |
Jan 05, 2024 | 64.02 | 64.77 | 63.52 | 64.53 | 1,090,434 | +2.50(+4.03%) |
Jan 04, 2024 | 61.55 | 62.72 | 60.98 | 62.03 | 1,038,734 | +3.01(+5.10%) |
Jan 03, 2024 | 59.81 | 60.34 | 58.48 | 59.02 | 326,091 | -0.19(-0.32%) |