Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 72.84 | 73.06 | 72.71 | 72.96 | 36,957 | +0.32(+0.44%) |
Mar 27, 2024 | 72.07 | 72.68 | 72.07 | 72.64 | 41,077 | +0.92(+1.28%) |
Mar 26, 2024 | 71.92 | 71.97 | 71.69 | 71.72 | 77,917 | +0.06(+0.08%) |
Mar 25, 2024 | 71.80 | 71.82 | 71.64 | 71.66 | 71,217 | -0.08(-0.11%) |
Mar 22, 2024 | 72.22 | 72.31 | 71.70 | 71.74 | 53,097 | -0.42(-0.58%) |
Mar 21, 2024 | 71.55 | 72.23 | 71.55 | 72.16 | 86,427 | +0.91(+1.28%) |
Mar 20, 2024 | 70.34 | 71.42 | 70.34 | 71.25 | 52,132 | +0.84(+1.19%) |
Mar 19, 2024 | 69.78 | 70.46 | 69.78 | 70.41 | 130,327 | +0.54(+0.77%) |
Mar 18, 2024 | 70.15 | 70.16 | 69.82 | 69.87 | 66,959 | -0.06(-0.09%) |
Mar 15, 2024 | 69.62 | 70.17 | 69.62 | 69.93 | 59,343 | +0.16(+0.23%) |
Mar 14, 2024 | 70.41 | 70.49 | 69.36 | 69.77 | 97,401 | -0.59(-0.84%) |
Mar 13, 2024 | 70.38 | 70.67 | 70.19 | 70.36 | 51,713 | +0.05(+0.07%) |
Mar 12, 2024 | 69.89 | 70.36 | 69.58 | 70.31 | 58,705 | +0.47(+0.67%) |
Mar 11, 2024 | 69.89 | 70.02 | 69.31 | 69.84 | 50,421 | -0.20(-0.29%) |
Mar 08, 2024 | 70.58 | 70.82 | 69.99 | 70.04 | 175,401 | -0.25(-0.36%) |
Mar 07, 2024 | 69.83 | 70.29 | 69.83 | 70.29 | 56,226 | +0.70(+1.00%) |
Mar 06, 2024 | 69.57 | 69.84 | 69.38 | 69.59 | 78,528 | +0.49(+0.71%) |
Mar 05, 2024 | 69.34 | 69.79 | 68.89 | 69.10 | 54,604 | -0.55(-0.79%) |
Mar 04, 2024 | 69.46 | 69.94 | 69.46 | 69.65 | 61,204 | +0.38(+0.55%) |
Mar 01, 2024 | 68.90 | 69.30 | 68.61 | 69.27 | 105,938 | +0.51(+0.74%) |
Feb 29, 2024 | 68.91 | 69.08 | 68.50 | 68.76 | 61,887 | +0.18(+0.26%) |
Feb 28, 2024 | 68.02 | 68.70 | 68.00 | 68.58 | 45,346 | +0.38(+0.56%) |
Feb 27, 2024 | 68.20 | 68.29 | 67.92 | 68.20 | 55,363 | +0.15(+0.22%) |
Feb 26, 2024 | 68.08 | 68.29 | 67.97 | 68.05 | 96,087 | -0.17(-0.25%) |
Feb 23, 2024 | 67.93 | 68.31 | 67.72 | 68.22 | 123,616 | +0.61(+0.90%) |
Feb 22, 2024 | 67.10 | 67.69 | 67.10 | 67.61 | 62,421 | +1.00(+1.50%) |
Feb 21, 2024 | 66.22 | 66.65 | 66.20 | 66.61 | 77,143 | +0.23(+0.35%) |
Feb 20, 2024 | 66.10 | 66.44 | 66.04 | 66.38 | 49,910 | -0.19(-0.29%) |
Feb 16, 2024 | 66.84 | 67.12 | 66.53 | 66.57 | 39,050 | -0.51(-0.76%) |
Feb 15, 2024 | 66.87 | 67.08 | 66.63 | 67.08 | 26,244 | +0.64(+0.96%) |
Feb 14, 2024 | 65.99 | 66.55 | 65.82 | 66.44 | 149,354 | +0.98(+1.50%) |
Feb 13, 2024 | 65.72 | 65.90 | 65.01 | 65.46 | 71,465 | -1.63(-2.43%) |
Feb 12, 2024 | 66.70 | 67.31 | 66.70 | 67.09 | 46,049 | +0.45(+0.67%) |
Feb 09, 2024 | 66.33 | 66.73 | 66.21 | 66.64 | 149,359 | +0.35(+0.53%) |
Feb 08, 2024 | 66.08 | 66.32 | 65.92 | 66.29 | 111,627 | +0.15(+0.23%) |
Feb 07, 2024 | 65.95 | 66.44 | 65.77 | 66.14 | 56,723 | +0.43(+0.65%) |
Feb 06, 2024 | 65.34 | 65.73 | 65.13 | 65.71 | 84,388 | +0.45(+0.69%) |
Feb 05, 2024 | 65.54 | 65.56 | 64.82 | 65.26 | 120,812 | -0.77(-1.16%) |
Feb 02, 2024 | 65.22 | 66.30 | 65.14 | 66.03 | 51,793 | +0.42(+0.64%) |
Feb 01, 2024 | 64.83 | 65.64 | 64.45 | 65.61 | 160,915 | +1.18(+1.83%) |
Jan 31, 2024 | 65.30 | 65.44 | 64.40 | 64.43 | 66,799 | -0.98(-1.50%) |
Jan 30, 2024 | 65.04 | 65.57 | 65.04 | 65.41 | 74,441 | +0.11(+0.17%) |
Jan 29, 2024 | 64.72 | 65.32 | 64.57 | 65.30 | 116,144 | +0.59(+0.91%) |
Jan 26, 2024 | 64.66 | 65.08 | 64.57 | 64.71 | 49,454 | +0.22(+0.34%) |
Jan 25, 2024 | 64.28 | 64.57 | 64.17 | 64.49 | 58,712 | +0.73(+1.14%) |
Jan 24, 2024 | 64.73 | 64.73 | 63.75 | 63.77 | 91,435 | -0.49(-0.76%) |
Jan 23, 2024 | 64.73 | 64.73 | 64.07 | 64.25 | 74,869 | -0.34(-0.53%) |
Jan 22, 2024 | 64.03 | 64.65 | 64.03 | 64.59 | 49,883 | +0.82(+1.28%) |
Jan 19, 2024 | 63.39 | 63.90 | 62.99 | 63.78 | 62,892 | +0.47(+0.74%) |
Jan 18, 2024 | 62.92 | 63.33 | 62.66 | 63.31 | 65,487 | +0.73(+1.17%) |
Jan 17, 2024 | 62.54 | 62.84 | 62.46 | 62.58 | 64,584 | -0.48(-0.76%) |
Jan 16, 2024 | 63.04 | 63.10 | 62.66 | 63.06 | 42,610 | -0.43(-0.68%) |
Jan 12, 2024 | 63.95 | 64.09 | 63.30 | 63.49 | 445,276 | -0.11(-0.17%) |
Jan 11, 2024 | 63.70 | 63.70 | 62.99 | 63.60 | 71,552 | -0.08(-0.13%) |
Jan 10, 2024 | 63.41 | 63.79 | 63.38 | 63.68 | 121,563 | +0.16(+0.26%) |
Jan 09, 2024 | 63.28 | 63.57 | 63.16 | 63.52 | 66,788 | -0.27(-0.42%) |
Jan 08, 2024 | 63.03 | 63.83 | 62.94 | 63.79 | 75,551 | +0.56(+0.88%) |
Jan 05, 2024 | 62.74 | 63.43 | 62.74 | 63.23 | 146,817 | +0.35(+0.56%) |
Jan 04, 2024 | 62.86 | 63.19 | 62.83 | 62.88 | 47,782 | -0.04(-0.06%) |
Jan 03, 2024 | 63.69 | 63.69 | 62.88 | 62.92 | 133,739 | -1.28(-1.99%) |