Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 74.53 | 75.11 | 74.26 | 74.86 | 37,548 | +0.63(+0.85%) |
Mar 27, 2024 | 73.90 | 74.25 | 73.90 | 74.23 | 10,415 | +0.93(+1.27%) |
Mar 26, 2024 | 73.36 | 73.66 | 73.27 | 73.30 | 12,265 | +0.01(+0.01%) |
Mar 25, 2024 | 73.38 | 73.71 | 73.29 | 73.29 | 15,905 | -0.26(-0.35%) |
Mar 22, 2024 | 73.98 | 73.98 | 73.27 | 73.55 | 13,292 | -0.30(-0.41%) |
Mar 21, 2024 | 73.16 | 74.03 | 73.06 | 73.85 | 31,476 | +1.41(+1.95%) |
Mar 20, 2024 | 71.21 | 72.47 | 71.15 | 72.44 | 38,565 | +1.36(+1.91%) |
Mar 19, 2024 | 69.74 | 71.23 | 69.67 | 71.08 | 35,580 | +1.16(+1.66%) |
Mar 18, 2024 | 70.54 | 70.68 | 69.82 | 69.92 | 12,239 | -0.10(-0.15%) |
Mar 15, 2024 | 69.55 | 70.42 | 69.55 | 70.02 | 14,822 | +0.20(+0.29%) |
Mar 14, 2024 | 71.14 | 71.14 | 69.25 | 69.82 | 27,980 | -1.41(-1.98%) |
Mar 13, 2024 | 71.22 | 71.67 | 70.97 | 71.23 | 12,818 | +0.29(+0.41%) |
Mar 12, 2024 | 69.95 | 70.97 | 69.81 | 70.94 | 8,072 | +0.97(+1.39%) |
Mar 11, 2024 | 70.45 | 70.45 | 69.29 | 69.97 | 22,340 | -0.64(-0.91%) |
Mar 08, 2024 | 71.52 | 71.70 | 70.34 | 70.61 | 30,195 | -0.46(-0.65%) |
Mar 07, 2024 | 70.64 | 71.41 | 70.64 | 71.07 | 28,256 | +0.93(+1.33%) |
Mar 06, 2024 | 70.07 | 70.14 | 69.70 | 70.14 | 15,373 | +0.76(+1.10%) |
Mar 05, 2024 | 69.96 | 70.54 | 69.15 | 69.38 | 15,368 | -0.65(-0.93%) |
Mar 04, 2024 | 70.83 | 71.19 | 70.03 | 70.03 | 17,931 | -0.38(-0.54%) |
Mar 01, 2024 | 69.68 | 70.44 | 68.88 | 70.41 | 160,400 | +0.97(+1.40%) |
Feb 29, 2024 | 68.98 | 69.56 | 68.79 | 69.44 | 35,302 | +1.08(+1.58%) |
Feb 28, 2024 | 68.07 | 68.49 | 67.91 | 68.36 | 28,536 | +0.12(+0.18%) |
Feb 27, 2024 | 67.98 | 68.40 | 67.76 | 68.24 | 13,063 | +0.95(+1.41%) |
Feb 26, 2024 | 67.06 | 67.41 | 67.06 | 67.29 | 12,583 | +0.22(+0.33%) |
Feb 23, 2024 | 66.50 | 67.20 | 66.45 | 67.07 | 116,166 | +0.96(+1.45%) |
Feb 22, 2024 | 65.25 | 66.18 | 65.25 | 66.11 | 133,951 | +1.24(+1.91%) |
Feb 21, 2024 | 65.03 | 65.12 | 64.37 | 64.87 | 106,598 | -0.07(-0.11%) |
Feb 20, 2024 | 64.72 | 64.96 | 64.39 | 64.94 | 20,463 | -0.30(-0.46%) |
Feb 16, 2024 | 65.61 | 65.89 | 65.24 | 65.24 | 29,693 | -0.70(-1.05%) |
Feb 15, 2024 | 65.56 | 65.94 | 65.22 | 65.94 | 7,549 | +0.77(+1.17%) |
Feb 14, 2024 | 64.52 | 65.26 | 64.41 | 65.17 | 22,995 | +1.39(+2.17%) |
Feb 13, 2024 | 64.03 | 64.44 | 63.35 | 63.79 | 10,360 | -2.24(-3.39%) |
Feb 12, 2024 | 65.16 | 66.18 | 65.13 | 66.02 | 31,955 | +1.07(+1.64%) |
Feb 09, 2024 | 64.83 | 65.14 | 64.52 | 64.96 | 22,869 | +0.27(+0.42%) |
Feb 08, 2024 | 63.97 | 64.80 | 63.97 | 64.68 | 27,382 | +0.84(+1.32%) |
Feb 07, 2024 | 62.99 | 64.12 | 62.99 | 63.85 | 26,586 | +1.14(+1.82%) |
Feb 06, 2024 | 62.62 | 62.85 | 62.21 | 62.71 | 22,105 | +0.18(+0.29%) |
Feb 05, 2024 | 63.02 | 63.02 | 62.01 | 62.53 | 33,964 | -0.94(-1.48%) |
Feb 02, 2024 | 62.88 | 63.85 | 62.52 | 63.47 | 34,301 | -0.02(-0.03%) |
Feb 01, 2024 | 62.53 | 63.50 | 62.26 | 63.49 | 44,041 | +1.39(+2.24%) |
Jan 31, 2024 | 63.35 | 63.37 | 62.08 | 62.10 | 27,430 | -1.34(-2.11%) |
Jan 30, 2024 | 63.12 | 63.56 | 63.06 | 63.44 | 65,236 | +0.54(+0.86%) |
Jan 29, 2024 | 62.08 | 62.90 | 62.00 | 62.90 | 26,686 | +0.87(+1.40%) |
Jan 26, 2024 | 62.13 | 62.20 | 61.71 | 62.03 | 19,430 | +0.03(+0.05%) |
Jan 25, 2024 | 61.60 | 62.00 | 61.37 | 62.00 | 34,746 | +1.21(+1.98%) |
Jan 24, 2024 | 61.87 | 61.87 | 60.72 | 60.79 | 20,175 | -0.63(-1.03%) |
Jan 23, 2024 | 63.08 | 63.16 | 61.20 | 61.42 | 58,972 | -2.28(-3.57%) |
Jan 22, 2024 | 62.97 | 63.72 | 62.97 | 63.70 | 31,135 | +1.11(+1.78%) |
Jan 19, 2024 | 62.41 | 62.61 | 61.71 | 62.58 | 12,253 | +0.40(+0.65%) |
Jan 18, 2024 | 61.73 | 62.26 | 61.49 | 62.18 | 6,320 | +0.74(+1.21%) |
Jan 17, 2024 | 61.13 | 61.44 | 60.98 | 61.44 | 7,691 | -0.24(-0.39%) |
Jan 16, 2024 | 61.68 | 61.91 | 61.40 | 61.68 | 4,958 | -0.42(-0.68%) |
Jan 12, 2024 | 62.81 | 62.81 | 61.77 | 62.10 | 27,134 | -0.41(-0.66%) |
Jan 11, 2024 | 62.34 | 62.52 | 61.72 | 62.51 | 53,658 | -0.02(-0.03%) |
Jan 10, 2024 | 62.26 | 62.54 | 61.96 | 62.53 | 130,780 | +0.92(+1.49%) |
Jan 09, 2024 | 61.41 | 61.72 | 61.19 | 61.61 | 31,326 | -0.28(-0.45%) |
Jan 08, 2024 | 61.03 | 61.93 | 61.03 | 61.89 | 41,168 | +1.02(+1.67%) |
Jan 05, 2024 | 60.61 | 61.41 | 60.18 | 60.87 | 56,969 | +0.11(+0.19%) |
Jan 04, 2024 | 60.76 | 61.31 | 60.69 | 60.76 | 27,526 | -0.02(-0.03%) |
Jan 03, 2024 | 61.62 | 61.62 | 60.75 | 60.78 | 55,654 | -1.36(-2.19%) |