Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 72.84 | 73.62 | 72.79 | 73.12 | 764,376 | +0.50(+0.69%) |
Mar 27, 2024 | 71.37 | 72.73 | 71.12 | 72.61 | 1,431,036 | +1.66(+2.34%) |
Mar 26, 2024 | 70.92 | 71.22 | 70.51 | 70.95 | 610,079 | +0.16(+0.22%) |
Mar 25, 2024 | 70.35 | 71.43 | 70.35 | 70.79 | 725,304 | +0.45(+0.63%) |
Mar 22, 2024 | 71.72 | 72.02 | 70.32 | 70.35 | 770,914 | -1.33(-1.85%) |
Mar 21, 2024 | 70.76 | 72.19 | 70.67 | 71.67 | 1,075,187 | +1.05(+1.48%) |
Mar 20, 2024 | 71.10 | 71.64 | 70.15 | 70.63 | 1,134,760 | -0.68(-0.96%) |
Mar 19, 2024 | 70.37 | 71.33 | 70.29 | 71.31 | 999,527 | +1.02(+1.45%) |
Mar 18, 2024 | 69.45 | 70.77 | 69.16 | 70.29 | 1,251,080 | +0.86(+1.24%) |
Mar 15, 2024 | 68.45 | 69.72 | 68.45 | 69.43 | 2,996,820 | +0.40(+0.57%) |
Mar 14, 2024 | 69.98 | 70.36 | 68.26 | 69.03 | 1,575,238 | -0.93(-1.33%) |
Mar 13, 2024 | 68.97 | 70.26 | 68.70 | 69.96 | 1,737,766 | +1.10(+1.59%) |
Mar 12, 2024 | 68.28 | 69.12 | 67.65 | 68.86 | 1,167,877 | +0.78(+1.15%) |
Mar 11, 2024 | 67.85 | 68.49 | 67.82 | 68.08 | 1,015,188 | +0.24(+0.35%) |
Mar 08, 2024 | 67.23 | 67.95 | 67.05 | 67.85 | 822,831 | +0.56(+0.84%) |
Mar 07, 2024 | 67.43 | 68.09 | 67.23 | 67.28 | 952,310 | -0.06(-0.09%) |
Mar 06, 2024 | 66.85 | 67.42 | 66.35 | 67.34 | 1,249,391 | +0.74(+1.11%) |
Mar 05, 2024 | 65.78 | 66.72 | 65.78 | 66.60 | 1,020,290 | +0.50(+0.76%) |
Mar 04, 2024 | 67.17 | 67.52 | 65.85 | 66.10 | 1,115,487 | -1.37(-2.04%) |
Mar 01, 2024 | 67.62 | 68.06 | 66.91 | 67.47 | 804,871 | -0.15(-0.22%) |
Feb 29, 2024 | 67.70 | 67.80 | 66.98 | 67.62 | 1,061,708 | +0.37(+0.54%) |
Feb 28, 2024 | 66.33 | 67.86 | 66.22 | 67.25 | 889,490 | +0.89(+1.34%) |
Feb 27, 2024 | 66.57 | 66.82 | 66.07 | 66.36 | 923,363 | -0.09(-0.13%) |
Feb 26, 2024 | 67.35 | 67.96 | 66.33 | 66.45 | 840,906 | -1.06(-1.57%) |
Feb 23, 2024 | 67.66 | 68.11 | 67.19 | 67.51 | 840,752 | +0.04(+0.06%) |
Feb 22, 2024 | 68.04 | 68.71 | 67.39 | 67.47 | 991,178 | -0.37(-0.55%) |
Feb 21, 2024 | 68.97 | 69.29 | 66.85 | 67.84 | 1,592,526 | -1.13(-1.64%) |
Feb 20, 2024 | 67.51 | 69.41 | 67.51 | 68.97 | 967,314 | +0.81(+1.18%) |
Feb 16, 2024 | 67.25 | 68.69 | 67.23 | 68.17 | 1,254,606 | +0.79(+1.17%) |
Feb 15, 2024 | 67.16 | 68.01 | 67.16 | 67.38 | 1,072,991 | +0.49(+0.74%) |
Feb 14, 2024 | 66.65 | 67.56 | 66.25 | 66.89 | 757,685 | +0.80(+1.21%) |
Feb 13, 2024 | 66.91 | 67.55 | 65.50 | 66.09 | 1,235,700 | -1.60(-2.37%) |
Feb 12, 2024 | 68.66 | 69.04 | 67.55 | 67.70 | 966,500 | -0.96(-1.40%) |
Feb 09, 2024 | 67.81 | 68.76 | 67.37 | 68.66 | 928,734 | +0.60(+0.88%) |
Feb 08, 2024 | 67.78 | 68.25 | 66.97 | 68.06 | 850,476 | +0.42(+0.63%) |
Feb 07, 2024 | 62.99 | 68.50 | 62.06 | 67.64 | 1,817,087 | -2.94(-4.17%) |
Feb 06, 2024 | 70.22 | 70.75 | 69.97 | 70.58 | 599,778 | +0.30(+0.42%) |
Feb 05, 2024 | 69.94 | 70.51 | 69.57 | 70.28 | 462,758 | -0.22(-0.31%) |
Feb 02, 2024 | 70.01 | 71.09 | 69.90 | 70.50 | 684,957 | +0.45(+0.65%) |
Feb 01, 2024 | 71.02 | 71.16 | 68.75 | 70.05 | 805,399 | -1.12(-1.58%) |
Jan 31, 2024 | 71.91 | 72.21 | 70.97 | 71.17 | 906,549 | -0.71(-0.99%) |
Jan 30, 2024 | 70.82 | 72.04 | 70.82 | 71.88 | 566,625 | +0.91(+1.29%) |
Jan 29, 2024 | 70.86 | 71.05 | 70.61 | 70.96 | 546,371 | -0.02(-0.03%) |
Jan 26, 2024 | 71.04 | 71.27 | 70.59 | 70.98 | 459,959 | +0.04(+0.06%) |
Jan 25, 2024 | 71.04 | 71.31 | 70.55 | 70.94 | 828,851 | +0.19(+0.26%) |
Jan 24, 2024 | 70.95 | 71.30 | 70.69 | 70.75 | 447,251 | +0.19(+0.26%) |
Jan 23, 2024 | 71.10 | 71.32 | 70.55 | 70.57 | 436,575 | -0.47(-0.66%) |
Jan 22, 2024 | 70.88 | 71.36 | 70.78 | 71.04 | 546,466 | +0.37(+0.53%) |
Jan 19, 2024 | 69.75 | 70.78 | 69.30 | 70.67 | 581,546 | +1.01(+1.45%) |
Jan 18, 2024 | 69.05 | 69.82 | 68.91 | 69.65 | 423,252 | +0.71(+1.03%) |
Jan 17, 2024 | 68.07 | 68.99 | 68.03 | 68.95 | 551,999 | +0.17(+0.24%) |
Jan 16, 2024 | 68.83 | 69.12 | 68.55 | 68.78 | 705,805 | -0.66(-0.95%) |
Jan 12, 2024 | 70.24 | 70.48 | 69.34 | 69.44 | 393,751 | -0.19(-0.27%) |
Jan 11, 2024 | 69.94 | 70.17 | 69.14 | 69.62 | 872,294 | -0.36(-0.52%) |
Jan 10, 2024 | 70.29 | 70.59 | 69.84 | 69.99 | 668,266 | -0.40(-0.57%) |
Jan 09, 2024 | 71.84 | 72.24 | 70.12 | 70.39 | 779,764 | -2.09(-2.89%) |
Jan 08, 2024 | 72.33 | 72.94 | 71.91 | 72.49 | 551,444 | -0.36(-0.50%) |
Jan 05, 2024 | 71.30 | 73.04 | 71.30 | 72.85 | 765,529 | +1.45(+2.02%) |
Jan 04, 2024 | 70.90 | 72.13 | 70.77 | 71.40 | 738,635 | +0.34(+0.48%) |
Jan 03, 2024 | 71.24 | 71.86 | 70.80 | 71.06 | 797,166 | -1.09(-1.51%) |