Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 71.79 | 72.03 | 71.79 | 71.99 | 9,848 | +0.33(+0.46%) |
Mar 27, 2024 | 71.03 | 71.66 | 71.03 | 71.66 | 29,437 | +1.15(+1.63%) |
Mar 26, 2024 | 71.19 | 71.29 | 70.51 | 70.51 | 66,511 | -0.38(-0.54%) |
Mar 25, 2024 | 71.10 | 71.20 | 70.89 | 70.89 | 16,149 | -0.47(-0.66%) |
Mar 22, 2024 | 71.94 | 71.94 | 71.36 | 71.36 | 42,875 | -0.51(-0.71%) |
Mar 21, 2024 | 71.82 | 72.44 | 71.82 | 71.87 | 10,923 | +0.53(+0.74%) |
Mar 20, 2024 | 70.70 | 71.53 | 70.50 | 71.34 | 8,448 | +0.47(+0.66%) |
Mar 19, 2024 | 70.43 | 70.87 | 70.24 | 70.87 | 8,914 | +0.27(+0.38%) |
Mar 18, 2024 | 71.19 | 71.19 | 70.59 | 70.60 | 10,031 | -0.06(-0.08%) |
Mar 15, 2024 | 70.84 | 70.84 | 70.40 | 70.66 | 14,466 | -0.38(-0.53%) |
Mar 14, 2024 | 71.70 | 71.70 | 70.60 | 71.04 | 11,934 | -0.46(-0.64%) |
Mar 13, 2024 | 71.85 | 71.85 | 71.48 | 71.50 | 13,978 | -0.59(-0.82%) |
Mar 12, 2024 | 71.56 | 72.09 | 71.56 | 72.09 | 13,401 | +0.71(+0.99%) |
Mar 11, 2024 | 70.90 | 71.38 | 70.80 | 71.38 | 5,587 | +0.02(+0.04%) |
Mar 08, 2024 | 72.27 | 72.32 | 71.34 | 71.36 | 14,935 | -0.69(-0.95%) |
Mar 07, 2024 | 71.72 | 72.24 | 71.72 | 72.04 | 13,322 | +0.77(+1.08%) |
Mar 06, 2024 | 71.13 | 71.74 | 70.91 | 71.27 | 15,987 | +0.74(+1.05%) |
Mar 05, 2024 | 71.39 | 71.44 | 70.22 | 70.53 | 35,658 | -1.25(-1.74%) |
Mar 04, 2024 | 71.83 | 71.95 | 71.74 | 71.78 | 33,582 | +0.05(+0.07%) |
Mar 01, 2024 | 71.20 | 71.88 | 70.86 | 71.73 | 30,028 | +0.71(+1.00%) |
Feb 29, 2024 | 70.80 | 71.11 | 70.71 | 71.02 | 11,239 | +0.42(+0.59%) |
Feb 28, 2024 | 70.69 | 70.76 | 70.36 | 70.60 | 11,795 | -0.26(-0.37%) |
Feb 27, 2024 | 70.92 | 70.95 | 70.70 | 70.86 | 12,411 | +0.04(+0.06%) |
Feb 26, 2024 | 71.15 | 71.15 | 70.71 | 70.82 | 13,957 | -0.10(-0.14%) |
Feb 23, 2024 | 71.13 | 71.22 | 70.76 | 70.92 | 9,601 | -0.08(-0.11%) |
Feb 22, 2024 | 70.44 | 71.18 | 70.28 | 71.00 | 21,166 | +1.22(+1.75%) |
Feb 21, 2024 | 69.37 | 69.78 | 69.22 | 69.78 | 20,587 | +0.11(+0.15%) |
Feb 20, 2024 | 69.64 | 69.82 | 69.36 | 69.67 | 14,461 | -0.50(-0.71%) |
Feb 16, 2024 | 70.71 | 70.78 | 70.17 | 70.17 | 9,669 | -0.53(-0.75%) |
Feb 15, 2024 | 70.21 | 70.88 | 70.21 | 70.70 | 24,582 | +0.71(+1.01%) |
Feb 14, 2024 | 69.28 | 70.00 | 69.27 | 69.99 | 29,793 | +1.24(+1.80%) |
Feb 13, 2024 | 69.22 | 69.35 | 68.34 | 68.75 | 33,238 | -1.85(-2.62%) |
Feb 12, 2024 | 70.40 | 71.10 | 70.40 | 70.60 | 14,768 | +0.10(+0.15%) |
Feb 09, 2024 | 70.11 | 70.53 | 69.94 | 70.50 | 22,240 | +0.83(+1.19%) |
Feb 08, 2024 | 68.84 | 69.69 | 68.84 | 69.67 | 43,511 | +0.89(+1.30%) |
Feb 07, 2024 | 68.51 | 68.96 | 68.51 | 68.78 | 25,361 | +0.40(+0.59%) |
Feb 06, 2024 | 68.70 | 68.70 | 68.24 | 68.38 | 30,249 | -0.14(-0.21%) |
Feb 05, 2024 | 68.76 | 68.77 | 68.13 | 68.52 | 27,609 | -0.52(-0.75%) |
Feb 02, 2024 | 68.89 | 69.20 | 68.54 | 69.04 | 30,316 | -0.12(-0.18%) |
Feb 01, 2024 | 68.92 | 69.28 | 68.40 | 69.17 | 23,755 | +0.34(+0.49%) |
Jan 31, 2024 | 69.75 | 69.85 | 68.79 | 68.83 | 23,903 | -1.29(-1.84%) |
Jan 30, 2024 | 70.17 | 70.37 | 70.05 | 70.12 | 101,589 | -0.16(-0.23%) |
Jan 29, 2024 | 69.70 | 70.36 | 69.25 | 70.28 | 22,382 | +0.49(+0.70%) |
Jan 26, 2024 | 70.43 | 70.45 | 69.73 | 69.79 | 14,435 | -0.83(-1.17%) |
Jan 25, 2024 | 70.87 | 71.30 | 70.48 | 70.62 | 56,608 | +0.28(+0.40%) |
Jan 24, 2024 | 70.90 | 70.96 | 70.33 | 70.34 | 51,249 | +0.08(+0.11%) |
Jan 23, 2024 | 70.05 | 70.36 | 70.01 | 70.26 | 58,210 | +0.22(+0.31%) |
Jan 22, 2024 | 69.66 | 70.14 | 69.66 | 70.04 | 13,230 | +0.73(+1.06%) |
Jan 19, 2024 | 68.58 | 69.42 | 68.48 | 69.31 | 20,377 | +1.26(+1.85%) |
Jan 18, 2024 | 67.52 | 68.10 | 67.41 | 68.05 | 44,892 | +1.11(+1.65%) |
Jan 17, 2024 | 66.96 | 67.00 | 66.58 | 66.94 | 11,713 | -0.56(-0.82%) |
Jan 16, 2024 | 67.37 | 67.60 | 67.06 | 67.50 | 12,210 | -0.25(-0.37%) |
Jan 12, 2024 | 67.73 | 68.05 | 67.51 | 67.75 | 24,816 | +0.10(+0.15%) |
Jan 11, 2024 | 67.53 | 67.65 | 66.96 | 67.65 | 18,719 | +0.12(+0.18%) |
Jan 10, 2024 | 67.07 | 67.61 | 66.89 | 67.53 | 17,160 | +0.21(+0.31%) |
Jan 09, 2024 | 67.02 | 67.52 | 67.02 | 67.32 | 95,713 | -0.34(-0.50%) |
Jan 08, 2024 | 66.43 | 67.69 | 66.43 | 67.66 | 33,945 | +1.11(+1.67%) |
Jan 05, 2024 | 66.75 | 67.08 | 66.47 | 66.55 | 39,063 | -0.18(-0.27%) |
Jan 04, 2024 | 66.84 | 67.15 | 66.73 | 66.73 | 18,787 | -0.46(-0.68%) |
Jan 03, 2024 | 67.78 | 67.78 | 67.16 | 67.19 | 8,220 | -1.15(-1.68%) |