Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 75.96 | 76.10 | 75.61 | 75.61 | 11,234 | -0.18(-0.24%) |
Mar 27, 2024 | 75.23 | 75.79 | 75.19 | 75.79 | 10,052 | +0.87(+1.16%) |
Mar 26, 2024 | 75.10 | 75.27 | 74.92 | 74.92 | 7,671 | +0.06(+0.07%) |
Mar 25, 2024 | 74.94 | 75.22 | 74.86 | 74.86 | 15,527 | +0.09(+0.13%) |
Mar 22, 2024 | 75.24 | 75.24 | 74.53 | 74.77 | 19,606 | -0.59(-0.78%) |
Mar 21, 2024 | 74.87 | 75.57 | 74.87 | 75.36 | 35,772 | +1.00(+1.34%) |
Mar 20, 2024 | 73.10 | 74.36 | 73.10 | 74.36 | 9,342 | +1.15(+1.57%) |
Mar 19, 2024 | 72.45 | 73.22 | 72.45 | 73.21 | 7,330 | +0.41(+0.56%) |
Mar 18, 2024 | 73.07 | 73.15 | 72.73 | 72.80 | 6,667 | +0.02(+0.02%) |
Mar 15, 2024 | 72.54 | 72.96 | 72.51 | 72.78 | 5,367 | -0.09(-0.12%) |
Mar 14, 2024 | 73.91 | 73.91 | 72.38 | 72.87 | 40,472 | -0.99(-1.34%) |
Mar 13, 2024 | 73.91 | 74.08 | 73.74 | 73.86 | 5,717 | +0.28(+0.38%) |
Mar 12, 2024 | 73.34 | 73.61 | 73.05 | 73.58 | 5,224 | +0.38(+0.51%) |
Mar 11, 2024 | 73.85 | 73.85 | 73.09 | 73.20 | 9,098 | -0.61(-0.83%) |
Mar 08, 2024 | 74.52 | 75.08 | 73.69 | 73.82 | 7,099 | -0.06(-0.08%) |
Mar 07, 2024 | 73.78 | 73.94 | 73.73 | 73.88 | 8,419 | +0.66(+0.90%) |
Mar 06, 2024 | 73.45 | 73.67 | 73.09 | 73.22 | 18,127 | +0.81(+1.12%) |
Mar 05, 2024 | 73.17 | 73.40 | 72.40 | 72.41 | 19,937 | -1.38(-1.87%) |
Mar 04, 2024 | 74.06 | 74.14 | 73.74 | 73.79 | 10,015 | +0.05(+0.07%) |
Mar 01, 2024 | 73.20 | 73.74 | 72.86 | 73.74 | 10,819 | +0.81(+1.11%) |
Feb 29, 2024 | 73.22 | 73.27 | 72.63 | 72.93 | 6,451 | +0.65(+0.90%) |
Feb 28, 2024 | 71.90 | 72.47 | 71.90 | 72.28 | 5,788 | +0.03(+0.04%) |
Feb 27, 2024 | 72.01 | 72.32 | 72.01 | 72.25 | 20,020 | +0.79(+1.11%) |
Feb 26, 2024 | 70.82 | 71.59 | 70.82 | 71.46 | 5,209 | +0.73(+1.04%) |
Feb 23, 2024 | 70.55 | 70.88 | 70.28 | 70.73 | 23,057 | +0.61(+0.87%) |
Feb 22, 2024 | 69.77 | 70.12 | 69.77 | 70.12 | 6,254 | +1.16(+1.68%) |
Feb 21, 2024 | 69.12 | 69.16 | 68.58 | 68.96 | 7,963 | -0.57(-0.81%) |
Feb 20, 2024 | 69.95 | 69.95 | 69.27 | 69.53 | 8,751 | -0.86(-1.22%) |
Feb 16, 2024 | 70.47 | 71.05 | 70.34 | 70.38 | 20,735 | -0.79(-1.11%) |
Feb 15, 2024 | 70.63 | 71.17 | 70.40 | 71.17 | 18,671 | +1.39(+1.99%) |
Feb 14, 2024 | 69.07 | 69.78 | 68.97 | 69.78 | 5,102 | +1.72(+2.52%) |
Feb 13, 2024 | 68.35 | 68.94 | 67.65 | 68.06 | 9,031 | -2.06(-2.93%) |
Feb 12, 2024 | 69.81 | 70.41 | 69.81 | 70.12 | 8,907 | +0.51(+0.73%) |
Feb 09, 2024 | 69.25 | 69.66 | 69.18 | 69.61 | 3,879 | +0.64(+0.93%) |
Feb 08, 2024 | 67.99 | 68.97 | 67.99 | 68.97 | 8,193 | +1.08(+1.60%) |
Feb 07, 2024 | 67.34 | 68.12 | 67.34 | 67.89 | 6,981 | +0.41(+0.60%) |
Feb 06, 2024 | 67.00 | 67.48 | 67.00 | 67.48 | 11,770 | +0.63(+0.94%) |
Feb 05, 2024 | 67.28 | 67.28 | 66.30 | 66.85 | 19,076 | -0.95(-1.40%) |
Feb 02, 2024 | 66.97 | 67.86 | 66.76 | 67.80 | 7,227 | +0.34(+0.51%) |
Feb 01, 2024 | 66.79 | 67.53 | 66.37 | 67.46 | 8,366 | +0.96(+1.44%) |
Jan 31, 2024 | 67.48 | 67.63 | 66.43 | 66.50 | 17,654 | -1.22(-1.81%) |
Jan 30, 2024 | 67.97 | 68.07 | 67.65 | 67.72 | 7,096 | -0.49(-0.72%) |
Jan 29, 2024 | 67.04 | 68.23 | 67.04 | 68.21 | 12,802 | +1.25(+1.87%) |
Jan 26, 2024 | 67.05 | 67.32 | 66.93 | 66.96 | 22,959 | -0.04(-0.06%) |
Jan 25, 2024 | 67.39 | 67.39 | 66.65 | 67.00 | 6,500 | +0.31(+0.46%) |
Jan 24, 2024 | 68.27 | 68.27 | 66.64 | 66.69 | 10,176 | -0.79(-1.17%) |
Jan 23, 2024 | 67.28 | 67.62 | 67.18 | 67.48 | 25,435 | -0.33(-0.49%) |
Jan 22, 2024 | 67.17 | 68.16 | 67.17 | 67.81 | 28,379 | +1.04(+1.55%) |
Jan 19, 2024 | 65.97 | 66.77 | 65.94 | 66.77 | 85,859 | +0.46(+0.69%) |
Jan 18, 2024 | 66.12 | 66.31 | 65.51 | 66.31 | 7,589 | +0.60(+0.91%) |
Jan 17, 2024 | 65.34 | 65.71 | 65.28 | 65.71 | 9,044 | -0.33(-0.50%) |
Jan 16, 2024 | 65.88 | 66.21 | 65.69 | 66.04 | 6,627 | -0.31(-0.46%) |
Jan 12, 2024 | 67.04 | 67.04 | 66.22 | 66.35 | 8,897 | -0.18(-0.27%) |
Jan 11, 2024 | 66.39 | 66.53 | 65.66 | 66.53 | 6,645 | -0.06(-0.09%) |
Jan 10, 2024 | 66.28 | 66.64 | 66.26 | 66.59 | 8,632 | +0.29(+0.44%) |
Jan 09, 2024 | 65.98 | 66.62 | 65.94 | 66.30 | 13,941 | -0.26(-0.39%) |
Jan 08, 2024 | 65.33 | 66.56 | 65.33 | 66.56 | 8,116 | +1.15(+1.76%) |
Jan 05, 2024 | 65.28 | 65.84 | 65.24 | 65.41 | 9,797 | +0.05(+0.07%) |
Jan 04, 2024 | 65.43 | 65.77 | 65.31 | 65.36 | 15,399 | -0.01(-0.02%) |
Jan 03, 2024 | 65.97 | 66.02 | 65.37 | 65.37 | 18,087 | -1.87(-2.78%) |