Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 66.64 | 67.44 | 66.21 | 66.60 | 1,060,152 | +0.34(+0.51%) |
Mar 27, 2024 | 65.73 | 66.30 | 65.06 | 66.26 | 1,338,138 | +0.85(+1.30%) |
Mar 26, 2024 | 66.98 | 66.98 | 65.05 | 65.41 | 952,655 | -0.91(-1.37%) |
Mar 25, 2024 | 66.16 | 67.35 | 65.72 | 66.32 | 861,583 | +0.58(+0.88%) |
Mar 22, 2024 | 67.45 | 67.76 | 65.33 | 65.74 | 2,039,507 | -2.51(-3.68%) |
Mar 21, 2024 | 70.79 | 71.71 | 66.45 | 68.25 | 1,733,698 | -3.50(-4.88%) |
Mar 20, 2024 | 71.59 | 72.23 | 70.91 | 71.75 | 426,142 | -0.14(-0.19%) |
Mar 19, 2024 | 71.45 | 71.94 | 69.92 | 71.89 | 506,682 | +0.14(+0.20%) |
Mar 18, 2024 | 69.41 | 72.08 | 68.87 | 71.75 | 663,548 | +2.14(+3.07%) |
Mar 15, 2024 | 68.68 | 69.70 | 68.66 | 69.61 | 775,951 | +0.56(+0.81%) |
Mar 14, 2024 | 70.59 | 71.18 | 68.85 | 69.05 | 494,944 | -1.84(-2.60%) |
Mar 13, 2024 | 72.43 | 72.88 | 70.62 | 70.89 | 579,869 | -1.60(-2.21%) |
Mar 12, 2024 | 70.57 | 72.77 | 70.47 | 72.49 | 431,564 | +1.65(+2.33%) |
Mar 11, 2024 | 69.99 | 71.15 | 69.78 | 70.84 | 414,167 | +0.72(+1.03%) |
Mar 08, 2024 | 70.39 | 71.11 | 69.80 | 70.12 | 415,064 | +0.14(+0.20%) |
Mar 07, 2024 | 71.25 | 71.48 | 69.73 | 69.98 | 541,720 | -1.23(-1.73%) |
Mar 06, 2024 | 70.80 | 72.00 | 69.76 | 71.21 | 578,551 | +0.50(+0.71%) |
Mar 05, 2024 | 70.93 | 71.40 | 70.25 | 70.71 | 536,867 | -0.64(-0.90%) |
Mar 04, 2024 | 70.22 | 71.96 | 69.92 | 71.35 | 737,368 | +1.37(+1.96%) |
Mar 01, 2024 | 71.95 | 72.78 | 68.19 | 69.98 | 1,611,708 | -1.91(-2.66%) |
Feb 29, 2024 | 74.00 | 76.91 | 71.44 | 71.89 | 2,423,493 | +1.74(+2.48%) |
Feb 28, 2024 | 71.07 | 72.44 | 69.85 | 70.15 | 1,360,521 | -2.48(-3.41%) |
Feb 27, 2024 | 72.31 | 72.97 | 71.41 | 72.63 | 753,864 | +1.12(+1.57%) |
Feb 26, 2024 | 73.09 | 73.30 | 71.47 | 71.51 | 881,129 | -0.30(-0.42%) |
Feb 23, 2024 | 71.59 | 72.71 | 71.46 | 71.81 | 592,212 | +0.20(+0.28%) |
Feb 22, 2024 | 71.43 | 72.99 | 71.33 | 71.61 | 438,500 | +0.08(+0.11%) |
Feb 21, 2024 | 71.00 | 71.71 | 70.60 | 71.53 | 556,316 | +0.18(+0.25%) |
Feb 20, 2024 | 72.53 | 73.21 | 70.84 | 71.35 | 688,892 | -1.68(-2.30%) |
Feb 16, 2024 | 72.70 | 73.93 | 71.89 | 73.03 | 551,713 | -0.15(-0.20%) |
Feb 15, 2024 | 72.56 | 74.22 | 72.55 | 73.18 | 648,731 | +1.12(+1.55%) |
Feb 14, 2024 | 72.54 | 72.54 | 70.78 | 72.06 | 609,430 | +0.45(+0.63%) |
Feb 13, 2024 | 71.99 | 73.04 | 70.78 | 71.61 | 723,638 | -2.16(-2.93%) |
Feb 12, 2024 | 72.72 | 74.80 | 72.63 | 73.77 | 559,109 | +1.28(+1.77%) |
Feb 09, 2024 | 73.43 | 74.22 | 72.37 | 72.49 | 595,510 | -0.71(-0.97%) |
Feb 08, 2024 | 73.44 | 74.88 | 72.93 | 73.20 | 671,111 | -0.03(-0.04%) |
Feb 07, 2024 | 73.77 | 74.09 | 72.73 | 73.23 | 397,366 | -0.42(-0.57%) |
Feb 06, 2024 | 70.98 | 74.10 | 70.40 | 73.65 | 718,725 | +2.09(+2.92%) |
Feb 05, 2024 | 72.74 | 73.04 | 70.33 | 71.56 | 850,884 | -2.04(-2.77%) |
Feb 02, 2024 | 74.20 | 74.23 | 72.16 | 73.60 | 821,140 | -1.63(-2.17%) |
Feb 01, 2024 | 73.67 | 75.53 | 72.68 | 75.23 | 445,977 | +2.21(+3.02%) |
Jan 31, 2024 | 75.40 | 75.45 | 72.81 | 73.02 | 655,313 | -2.42(-3.21%) |
Jan 30, 2024 | 75.41 | 76.02 | 74.38 | 75.45 | 415,023 | -0.79(-1.03%) |
Jan 29, 2024 | 74.83 | 76.32 | 73.75 | 76.23 | 925,174 | +0.27(+0.35%) |
Jan 26, 2024 | 77.70 | 77.80 | 75.93 | 75.96 | 514,615 | -1.30(-1.68%) |
Jan 25, 2024 | 77.20 | 77.80 | 76.25 | 77.26 | 484,269 | +0.78(+1.01%) |
Jan 24, 2024 | 78.18 | 78.18 | 75.68 | 76.49 | 433,898 | -0.82(-1.07%) |
Jan 23, 2024 | 77.25 | 77.93 | 76.00 | 77.31 | 513,237 | +0.86(+1.13%) |
Jan 22, 2024 | 74.53 | 77.15 | 74.53 | 76.45 | 669,293 | +1.95(+2.61%) |
Jan 19, 2024 | 75.18 | 75.38 | 73.74 | 74.50 | 468,047 | -0.33(-0.44%) |
Jan 18, 2024 | 74.53 | 75.52 | 73.94 | 74.83 | 703,200 | +0.65(+0.87%) |
Jan 17, 2024 | 71.22 | 74.22 | 71.17 | 74.18 | 790,628 | +1.63(+2.25%) |
Jan 16, 2024 | 71.41 | 73.70 | 70.79 | 72.55 | 736,011 | +1.11(+1.56%) |
Jan 12, 2024 | 72.54 | 72.54 | 70.43 | 71.44 | 579,774 | -0.32(-0.44%) |
Jan 11, 2024 | 71.45 | 72.16 | 70.09 | 71.76 | 625,309 | +0.45(+0.63%) |
Jan 10, 2024 | 72.34 | 72.84 | 70.34 | 71.31 | 673,602 | -1.32(-1.82%) |
Jan 09, 2024 | 69.39 | 73.67 | 69.09 | 72.63 | 1,502,923 | +2.38(+3.38%) |
Jan 08, 2024 | 69.07 | 71.66 | 68.69 | 70.26 | 1,217,711 | +1.28(+1.85%) |
Jan 05, 2024 | 70.74 | 71.21 | 68.68 | 68.98 | 1,040,937 | -2.89(-4.02%) |
Jan 04, 2024 | 72.22 | 73.20 | 69.06 | 71.87 | 1,107,333 | -1.24(-1.70%) |
Jan 03, 2024 | 75.23 | 75.23 | 72.93 | 73.11 | 661,240 | -2.28(-3.02%) |