Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 74.69 | 74.90 | 74.37 | 74.66 | 72,115 | -0.14(-0.19%) |
Mar 27, 2024 | 75.15 | 75.15 | 74.31 | 74.80 | 80,096 | +0.16(+0.21%) |
Mar 26, 2024 | 75.33 | 75.47 | 74.61 | 74.64 | 75,825 | -0.37(-0.49%) |
Mar 25, 2024 | 74.85 | 75.44 | 74.60 | 75.01 | 901,872 | -0.44(-0.58%) |
Mar 22, 2024 | 75.13 | 75.64 | 74.96 | 75.45 | 89,326 | +0.17(+0.23%) |
Mar 21, 2024 | 75.89 | 76.10 | 75.18 | 75.28 | 151,740 | +0.19(+0.25%) |
Mar 20, 2024 | 74.25 | 75.09 | 73.85 | 75.09 | 128,008 | +1.09(+1.47%) |
Mar 19, 2024 | 73.21 | 74.09 | 72.86 | 74.00 | 109,367 | +0.30(+0.41%) |
Mar 18, 2024 | 74.07 | 74.55 | 73.56 | 73.70 | 77,824 | +0.44(+0.60%) |
Mar 15, 2024 | 73.34 | 73.78 | 72.97 | 73.26 | 199,755 | -1.12(-1.50%) |
Mar 14, 2024 | 74.73 | 74.97 | 73.93 | 74.38 | 81,083 | -0.05(-0.07%) |
Mar 13, 2024 | 74.98 | 74.99 | 74.12 | 74.43 | 67,736 | -0.73(-0.97%) |
Mar 12, 2024 | 74.29 | 75.16 | 73.63 | 75.16 | 89,869 | +1.59(+2.16%) |
Mar 11, 2024 | 73.67 | 73.85 | 73.22 | 73.57 | 136,229 | -0.49(-0.66%) |
Mar 08, 2024 | 75.34 | 75.91 | 73.96 | 74.06 | 239,233 | -1.09(-1.45%) |
Mar 07, 2024 | 74.54 | 75.35 | 74.27 | 75.15 | 187,095 | +1.27(+1.72%) |
Mar 06, 2024 | 73.97 | 74.42 | 73.36 | 73.88 | 160,268 | +0.78(+1.06%) |
Mar 05, 2024 | 74.18 | 74.27 | 72.68 | 73.10 | 99,358 | -1.68(-2.24%) |
Mar 04, 2024 | 74.75 | 75.20 | 74.58 | 74.78 | 156,101 | +0.14(+0.19%) |
Mar 01, 2024 | 73.43 | 74.75 | 73.38 | 74.64 | 143,403 | +1.36(+1.85%) |
Feb 29, 2024 | 72.95 | 73.41 | 72.58 | 73.28 | 98,176 | +0.69(+0.95%) |
Feb 28, 2024 | 72.60 | 72.77 | 72.32 | 72.59 | 142,407 | -0.31(-0.42%) |
Feb 27, 2024 | 73.04 | 73.20 | 72.57 | 72.90 | 131,034 | -0.07(-0.10%) |
Feb 26, 2024 | 73.11 | 73.32 | 72.81 | 72.97 | 78,281 | +0.06(+0.08%) |
Feb 23, 2024 | 73.52 | 73.71 | 72.70 | 72.91 | 79,854 | +0.01(+0.01%) |
Feb 22, 2024 | 72.48 | 73.20 | 72.43 | 72.90 | 234,996 | +2.29(+3.24%) |
Feb 21, 2024 | 70.50 | 70.74 | 69.94 | 70.62 | 144,623 | -0.41(-0.58%) |
Feb 20, 2024 | 71.45 | 71.64 | 70.48 | 71.03 | 188,268 | -0.71(-0.99%) |
Feb 16, 2024 | 72.48 | 72.61 | 71.64 | 71.74 | 84,799 | -0.65(-0.90%) |
Feb 15, 2024 | 72.59 | 72.76 | 71.96 | 72.38 | 126,182 | -0.05(-0.07%) |
Feb 14, 2024 | 72.15 | 72.57 | 71.79 | 72.43 | 104,627 | +0.83(+1.16%) |
Feb 13, 2024 | 71.50 | 72.21 | 71.11 | 71.61 | 156,068 | -1.30(-1.78%) |
Feb 12, 2024 | 73.60 | 73.78 | 72.82 | 72.90 | 4,754,092 | -0.61(-0.83%) |
Feb 09, 2024 | 72.86 | 73.68 | 72.74 | 73.51 | 122,209 | +0.84(+1.15%) |
Feb 08, 2024 | 72.40 | 72.79 | 72.39 | 72.67 | 142,686 | +0.36(+0.50%) |
Feb 07, 2024 | 71.82 | 72.37 | 71.64 | 72.31 | 408,774 | +0.96(+1.34%) |
Feb 06, 2024 | 71.68 | 71.81 | 70.93 | 71.36 | 145,511 | -0.18(-0.25%) |
Feb 05, 2024 | 71.59 | 71.72 | 70.88 | 71.54 | 191,519 | +0.17(+0.24%) |
Feb 02, 2024 | 70.29 | 71.51 | 70.10 | 71.37 | 231,070 | +0.72(+1.02%) |
Feb 01, 2024 | 70.13 | 70.69 | 69.96 | 70.65 | 138,271 | +0.90(+1.29%) |
Jan 31, 2024 | 70.44 | 70.81 | 69.75 | 69.75 | 164,013 | -1.40(-1.96%) |
Jan 30, 2024 | 71.70 | 71.77 | 70.97 | 71.15 | 187,251 | -0.55(-0.77%) |
Jan 29, 2024 | 71.25 | 71.73 | 71.03 | 71.70 | 236,591 | +0.61(+0.86%) |
Jan 26, 2024 | 71.39 | 71.66 | 70.94 | 71.09 | 236,544 | -0.69(-0.96%) |
Jan 25, 2024 | 72.19 | 72.46 | 71.49 | 71.78 | 2,647,841 | +0.33(+0.46%) |
Jan 24, 2024 | 71.42 | 72.13 | 71.35 | 71.45 | 703,412 | +0.56(+0.79%) |
Jan 23, 2024 | 70.56 | 70.94 | 70.31 | 70.89 | 116,551 | +0.27(+0.38%) |
Jan 22, 2024 | 70.71 | 71.04 | 70.42 | 70.62 | 605,633 | +0.30(+0.43%) |
Jan 19, 2024 | 69.27 | 70.36 | 69.08 | 70.32 | 239,970 | +1.57(+2.28%) |
Jan 18, 2024 | 68.19 | 68.84 | 68.14 | 68.75 | 197,440 | +1.44(+2.14%) |
Jan 17, 2024 | 67.11 | 67.34 | 66.52 | 67.31 | 98,241 | -0.36(-0.53%) |
Jan 16, 2024 | 67.41 | 67.86 | 67.05 | 67.67 | 2,538,590 | -0.01(-0.01%) |
Jan 12, 2024 | 67.62 | 67.83 | 67.38 | 67.68 | 102,200 | +0.26(+0.38%) |
Jan 11, 2024 | 67.40 | 67.69 | 66.50 | 67.42 | 102,153 | +0.27(+0.40%) |
Jan 10, 2024 | 66.60 | 67.24 | 66.48 | 67.15 | 275,123 | +0.58(+0.87%) |
Jan 09, 2024 | 66.12 | 66.73 | 65.91 | 66.58 | 82,193 | -0.06(-0.09%) |
Jan 08, 2024 | 65.35 | 66.67 | 65.27 | 66.64 | 102,601 | +1.62(+2.49%) |
Jan 05, 2024 | 64.99 | 65.57 | 64.80 | 65.02 | 160,933 | +0.00(+0.00%) |
Jan 04, 2024 | 65.10 | 65.54 | 65.00 | 65.02 | 203,049 | -0.38(-0.58%) |
Jan 03, 2024 | 65.50 | 65.81 | 65.31 | 65.40 | 273,445 | -0.78(-1.18%) |