Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 78.09 | 78.14 | 77.72 | 77.75 | 4,316,354 | -0.17(-0.22%) |
Mar 27, 2024 | 77.29 | 77.97 | 76.91 | 77.92 | 3,493,003 | +0.94(+1.23%) |
Mar 26, 2024 | 76.30 | 77.01 | 76.02 | 76.97 | 3,882,843 | +0.80(+1.04%) |
Mar 25, 2024 | 76.08 | 76.70 | 75.95 | 76.18 | 3,304,678 | +0.21(+0.27%) |
Mar 22, 2024 | 77.02 | 77.21 | 75.83 | 75.97 | 2,930,233 | -1.02(-1.33%) |
Mar 21, 2024 | 76.26 | 77.06 | 76.16 | 76.99 | 3,880,622 | +0.67(+0.87%) |
Mar 20, 2024 | 75.22 | 76.39 | 75.07 | 76.33 | 4,155,470 | +1.24(+1.66%) |
Mar 19, 2024 | 75.50 | 75.86 | 75.01 | 75.08 | 5,632,962 | +0.15(+0.20%) |
Mar 18, 2024 | 75.76 | 76.11 | 74.72 | 74.93 | 6,469,543 | -0.92(-1.22%) |
Mar 15, 2024 | 74.92 | 75.95 | 74.83 | 75.86 | 7,224,002 | +0.42(+0.55%) |
Mar 14, 2024 | 75.03 | 75.60 | 74.44 | 75.44 | 3,890,138 | +0.36(+0.48%) |
Mar 13, 2024 | 75.43 | 75.69 | 74.94 | 75.08 | 3,664,862 | -0.04(-0.05%) |
Mar 12, 2024 | 74.16 | 75.27 | 74.03 | 75.12 | 3,693,479 | +0.97(+1.31%) |
Mar 11, 2024 | 73.35 | 74.46 | 73.32 | 74.15 | 2,360,369 | +0.49(+0.67%) |
Mar 08, 2024 | 73.95 | 74.13 | 73.54 | 73.66 | 2,362,486 | -0.31(-0.41%) |
Mar 07, 2024 | 74.29 | 74.72 | 73.77 | 73.96 | 2,975,248 | -0.13(-0.17%) |
Mar 06, 2024 | 73.02 | 74.21 | 72.40 | 74.09 | 5,381,880 | +0.92(+1.26%) |
Mar 05, 2024 | 72.25 | 73.55 | 72.07 | 73.17 | 5,604,104 | +0.74(+1.03%) |
Mar 04, 2024 | 71.56 | 72.51 | 71.54 | 72.43 | 4,071,559 | +0.33(+0.45%) |
Mar 01, 2024 | 72.10 | 72.70 | 71.73 | 72.10 | 4,678,992 | -0.05(-0.07%) |
Feb 29, 2024 | 71.95 | 72.36 | 71.28 | 72.15 | 5,356,991 | +0.46(+0.64%) |
Feb 28, 2024 | 71.19 | 71.80 | 71.00 | 71.70 | 3,593,992 | +0.48(+0.67%) |
Feb 27, 2024 | 70.53 | 71.29 | 70.53 | 71.22 | 3,250,329 | +0.62(+0.88%) |
Feb 26, 2024 | 70.62 | 71.74 | 70.45 | 70.60 | 5,207,308 | +0.00(+0.00%) |
Feb 23, 2024 | 70.28 | 71.19 | 70.16 | 70.60 | 4,289,465 | +0.44(+0.62%) |
Feb 22, 2024 | 67.99 | 70.27 | 67.96 | 70.16 | 6,093,424 | +2.18(+3.20%) |
Feb 21, 2024 | 67.95 | 68.40 | 67.46 | 67.99 | 4,009,754 | +0.54(+0.81%) |
Feb 20, 2024 | 68.31 | 68.72 | 67.36 | 67.44 | 6,884,218 | -1.89(-2.73%) |
Feb 16, 2024 | 69.44 | 70.07 | 68.99 | 69.33 | 5,199,236 | -0.26(-0.37%) |
Feb 15, 2024 | 68.32 | 70.09 | 68.15 | 69.59 | 5,714,137 | +1.12(+1.63%) |
Feb 14, 2024 | 71.47 | 72.53 | 68.03 | 68.47 | 7,584,047 | -0.91(-1.31%) |
Feb 13, 2024 | 69.15 | 69.59 | 68.50 | 69.38 | 5,380,716 | +0.36(+0.52%) |
Feb 12, 2024 | 68.70 | 69.47 | 68.70 | 69.02 | 3,809,114 | +0.60(+0.88%) |
Feb 09, 2024 | 67.59 | 68.53 | 67.37 | 68.42 | 3,250,145 | +0.70(+1.04%) |
Feb 08, 2024 | 69.06 | 69.06 | 67.27 | 67.72 | 5,295,749 | -1.39(-2.01%) |
Feb 07, 2024 | 68.28 | 69.13 | 68.24 | 69.10 | 2,873,152 | +1.03(+1.51%) |
Feb 06, 2024 | 68.07 | 68.66 | 67.91 | 68.07 | 2,940,160 | -0.16(-0.23%) |
Feb 05, 2024 | 68.24 | 68.58 | 68.03 | 68.23 | 2,959,246 | -0.69(-1.01%) |
Feb 02, 2024 | 68.38 | 69.33 | 68.27 | 68.93 | 2,837,575 | +0.80(+1.18%) |
Feb 01, 2024 | 68.31 | 68.76 | 66.85 | 68.12 | 4,348,190 | -0.68(-0.99%) |
Jan 31, 2024 | 69.85 | 70.35 | 68.80 | 68.81 | 3,728,624 | -0.86(-1.24%) |
Jan 30, 2024 | 68.63 | 69.70 | 68.63 | 69.67 | 2,996,697 | +1.00(+1.46%) |
Jan 29, 2024 | 68.71 | 68.99 | 68.34 | 68.67 | 3,199,519 | -0.16(-0.23%) |
Jan 26, 2024 | 68.45 | 68.95 | 68.30 | 68.83 | 2,590,806 | +0.54(+0.80%) |
Jan 25, 2024 | 68.93 | 69.22 | 68.12 | 68.28 | 4,008,695 | -0.18(-0.26%) |
Jan 24, 2024 | 68.73 | 68.96 | 68.33 | 68.46 | 2,764,054 | +0.16(+0.23%) |
Jan 23, 2024 | 68.56 | 68.73 | 68.27 | 68.30 | 2,596,027 | -0.26(-0.38%) |
Jan 22, 2024 | 68.48 | 68.84 | 68.19 | 68.56 | 3,123,488 | +0.43(+0.62%) |
Jan 19, 2024 | 67.19 | 68.57 | 67.02 | 68.13 | 5,150,744 | +1.57(+2.36%) |
Jan 18, 2024 | 65.72 | 66.66 | 65.39 | 66.56 | 3,617,045 | +0.48(+0.73%) |
Jan 17, 2024 | 65.99 | 67.20 | 65.99 | 66.07 | 3,728,924 | -0.47(-0.70%) |
Jan 16, 2024 | 66.56 | 66.72 | 66.05 | 66.54 | 2,936,122 | -0.28(-0.41%) |
Jan 12, 2024 | 66.80 | 67.11 | 66.35 | 66.82 | 2,498,454 | +0.21(+0.31%) |
Jan 11, 2024 | 66.75 | 66.91 | 66.21 | 66.61 | 2,816,482 | -0.30(-0.44%) |
Jan 10, 2024 | 66.81 | 67.17 | 66.58 | 66.91 | 2,973,526 | -0.24(-0.35%) |
Jan 09, 2024 | 67.15 | 67.15 | 66.50 | 67.14 | 3,514,877 | -0.39(-0.57%) |
Jan 08, 2024 | 68.38 | 68.48 | 67.12 | 67.53 | 4,139,999 | -0.78(-1.14%) |
Jan 05, 2024 | 68.09 | 68.53 | 67.89 | 68.31 | 4,920,234 | +0.38(+0.55%) |
Jan 04, 2024 | 68.18 | 69.05 | 67.89 | 67.94 | 4,188,449 | +0.02(+0.03%) |
Jan 03, 2024 | 68.17 | 68.67 | 67.85 | 67.92 | 4,010,863 | -0.23(-0.33%) |