Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 78.51 | 78.56 | 78.14 | 78.17 | 4,293,057 | -0.17(-0.22%) |
Mar 27, 2024 | 77.71 | 78.39 | 77.33 | 78.34 | 3,474,150 | +0.95(+1.23%) |
Mar 26, 2024 | 76.71 | 77.42 | 76.43 | 77.39 | 3,861,886 | +0.80(+1.04%) |
Mar 25, 2024 | 76.49 | 77.12 | 76.36 | 76.59 | 3,286,842 | +0.21(+0.27%) |
Mar 22, 2024 | 77.44 | 77.63 | 76.24 | 76.38 | 2,914,418 | -1.03(-1.33%) |
Mar 21, 2024 | 76.67 | 77.48 | 76.57 | 77.41 | 3,859,677 | +0.67(+0.87%) |
Mar 20, 2024 | 75.63 | 76.80 | 75.48 | 76.74 | 4,133,042 | +1.25(+1.66%) |
Mar 19, 2024 | 75.91 | 76.27 | 75.42 | 75.49 | 5,602,559 | +0.15(+0.20%) |
Mar 18, 2024 | 76.17 | 76.52 | 75.13 | 75.34 | 6,434,625 | -0.93(-1.22%) |
Mar 15, 2024 | 75.33 | 76.36 | 75.24 | 76.27 | 7,185,012 | +0.42(+0.55%) |
Mar 14, 2024 | 75.44 | 76.02 | 74.84 | 75.85 | 3,869,142 | +0.36(+0.48%) |
Mar 13, 2024 | 75.84 | 76.10 | 75.34 | 75.49 | 3,645,082 | -0.04(-0.05%) |
Mar 12, 2024 | 74.56 | 75.67 | 74.44 | 75.53 | 3,673,544 | +0.98(+1.31%) |
Mar 11, 2024 | 73.75 | 74.86 | 73.72 | 74.55 | 2,347,629 | +0.50(+0.67%) |
Mar 08, 2024 | 74.36 | 74.53 | 73.94 | 74.06 | 2,349,735 | -0.31(-0.41%) |
Mar 07, 2024 | 74.69 | 75.12 | 74.17 | 74.37 | 2,959,189 | -0.13(-0.17%) |
Mar 06, 2024 | 73.42 | 74.61 | 72.79 | 74.49 | 5,352,832 | +0.93(+1.26%) |
Mar 05, 2024 | 72.64 | 73.95 | 72.46 | 73.57 | 5,573,856 | +0.75(+1.02%) |
Mar 04, 2024 | 71.95 | 72.91 | 71.93 | 72.82 | 4,049,584 | +0.33(+0.45%) |
Mar 01, 2024 | 72.49 | 73.09 | 72.12 | 72.49 | 4,653,738 | -0.05(-0.07%) |
Feb 29, 2024 | 72.35 | 72.75 | 71.67 | 72.54 | 5,328,078 | +0.46(+0.64%) |
Feb 28, 2024 | 71.58 | 72.19 | 71.39 | 72.09 | 3,574,594 | +0.48(+0.67%) |
Feb 27, 2024 | 70.91 | 71.67 | 70.91 | 71.61 | 3,232,786 | +0.63(+0.88%) |
Feb 26, 2024 | 71.00 | 72.13 | 70.83 | 70.98 | 5,179,202 | +0.00(+0.00%) |
Feb 23, 2024 | 70.66 | 71.58 | 70.54 | 70.98 | 4,266,313 | +0.44(+0.62%) |
Feb 22, 2024 | 68.35 | 70.65 | 68.32 | 70.54 | 6,060,536 | +2.19(+3.20%) |
Feb 21, 2024 | 68.31 | 68.77 | 67.83 | 68.35 | 3,988,112 | +0.55(+0.81%) |
Feb 20, 2024 | 68.68 | 69.09 | 67.72 | 67.81 | 6,847,061 | -1.90(-2.73%) |
Feb 16, 2024 | 69.82 | 70.45 | 69.37 | 69.71 | 5,171,174 | -0.26(-0.37%) |
Feb 15, 2024 | 68.69 | 70.47 | 68.52 | 69.97 | 5,683,296 | +1.12(+1.63%) |
Feb 14, 2024 | 71.86 | 72.93 | 68.40 | 68.84 | 7,543,113 | -0.92(-1.31%) |
Feb 13, 2024 | 69.53 | 69.97 | 68.87 | 69.76 | 5,351,674 | +0.36(+0.52%) |
Feb 12, 2024 | 69.07 | 69.85 | 69.07 | 69.40 | 3,788,554 | +0.61(+0.88%) |
Feb 09, 2024 | 67.96 | 68.90 | 67.74 | 68.79 | 3,232,603 | +0.71(+1.04%) |
Feb 08, 2024 | 69.44 | 69.44 | 67.64 | 68.09 | 5,267,166 | -1.39(-2.01%) |
Feb 07, 2024 | 68.65 | 69.51 | 68.61 | 69.48 | 2,857,644 | +1.04(+1.51%) |
Feb 06, 2024 | 68.44 | 69.03 | 68.27 | 68.44 | 2,924,291 | -0.16(-0.23%) |
Feb 05, 2024 | 68.61 | 68.95 | 68.40 | 68.60 | 2,943,274 | -0.70(-1.01%) |
Feb 02, 2024 | 68.75 | 69.71 | 68.64 | 69.30 | 2,822,260 | +0.81(+1.18%) |
Feb 01, 2024 | 68.68 | 69.14 | 67.21 | 68.49 | 4,324,721 | -0.69(-0.99%) |
Jan 31, 2024 | 70.23 | 70.73 | 69.17 | 69.18 | 3,708,500 | -0.87(-1.24%) |
Jan 30, 2024 | 69.00 | 70.08 | 69.00 | 70.05 | 2,980,522 | +1.01(+1.46%) |
Jan 29, 2024 | 69.08 | 69.36 | 68.71 | 69.04 | 3,182,250 | -0.16(-0.23%) |
Jan 26, 2024 | 68.82 | 69.32 | 68.67 | 69.20 | 2,576,822 | +0.55(+0.80%) |
Jan 25, 2024 | 69.30 | 69.60 | 68.49 | 68.65 | 3,987,059 | -0.18(-0.26%) |
Jan 24, 2024 | 69.10 | 69.33 | 68.70 | 68.83 | 2,749,136 | +0.16(+0.23%) |
Jan 23, 2024 | 68.93 | 69.10 | 68.64 | 68.67 | 2,582,015 | -0.26(-0.38%) |
Jan 22, 2024 | 68.85 | 69.21 | 68.56 | 68.93 | 3,106,630 | +0.43(+0.62%) |
Jan 19, 2024 | 67.56 | 68.94 | 67.38 | 68.50 | 5,122,943 | +1.58(+2.36%) |
Jan 18, 2024 | 66.08 | 67.03 | 65.75 | 66.92 | 3,597,522 | +0.49(+0.73%) |
Jan 17, 2024 | 66.34 | 67.57 | 66.34 | 66.43 | 3,708,798 | -0.47(-0.70%) |
Jan 16, 2024 | 66.92 | 67.08 | 66.40 | 66.90 | 2,920,275 | -0.28(-0.41%) |
Jan 12, 2024 | 67.16 | 67.48 | 66.71 | 67.18 | 2,484,969 | +0.21(+0.31%) |
Jan 11, 2024 | 67.11 | 67.27 | 66.57 | 66.97 | 2,801,280 | -0.30(-0.44%) |
Jan 10, 2024 | 67.17 | 67.54 | 66.94 | 67.27 | 2,957,477 | -0.24(-0.35%) |
Jan 09, 2024 | 67.52 | 67.52 | 66.86 | 67.51 | 3,495,906 | -0.39(-0.57%) |
Jan 08, 2024 | 68.75 | 68.85 | 67.48 | 67.90 | 4,117,654 | -0.79(-1.14%) |
Jan 05, 2024 | 68.46 | 68.90 | 68.25 | 68.68 | 4,893,678 | +0.38(+0.55%) |
Jan 04, 2024 | 68.55 | 69.43 | 68.26 | 68.30 | 4,165,842 | +0.02(+0.03%) |
Jan 03, 2024 | 68.54 | 69.04 | 68.21 | 68.28 | 3,989,215 | -0.23(-0.33%) |