Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 72.40 | 72.45 | 71.70 | 72.34 | 6,865,022 | -0.04(-0.06%) |
Mar 27, 2024 | 71.40 | 72.45 | 71.30 | 72.38 | 7,357,384 | +1.38(+1.94%) |
Mar 26, 2024 | 71.39 | 71.53 | 70.91 | 71.00 | 5,659,040 | -0.33(-0.46%) |
Mar 25, 2024 | 71.46 | 72.32 | 70.99 | 71.33 | 6,676,238 | -0.27(-0.38%) |
Mar 22, 2024 | 72.64 | 72.94 | 71.56 | 71.60 | 7,231,338 | -0.25(-0.35%) |
Mar 21, 2024 | 69.99 | 72.00 | 69.94 | 71.85 | 10,465,979 | +2.18(+3.13%) |
Mar 20, 2024 | 68.37 | 69.78 | 68.06 | 69.67 | 6,835,326 | +1.32(+1.93%) |
Mar 19, 2024 | 67.60 | 68.45 | 67.36 | 68.35 | 7,979,064 | +0.95(+1.41%) |
Mar 18, 2024 | 66.72 | 67.57 | 66.67 | 67.40 | 6,567,099 | +0.36(+0.54%) |
Mar 15, 2024 | 66.13 | 67.81 | 66.13 | 67.04 | 11,825,855 | +0.44(+0.66%) |
Mar 14, 2024 | 66.72 | 67.33 | 66.03 | 66.60 | 11,673,606 | -0.53(-0.79%) |
Mar 13, 2024 | 66.71 | 67.61 | 66.67 | 67.13 | 8,201,869 | +0.63(+0.95%) |
Mar 12, 2024 | 67.17 | 67.37 | 65.85 | 66.50 | 9,497,994 | -0.45(-0.67%) |
Mar 11, 2024 | 67.20 | 67.67 | 66.83 | 66.95 | 8,456,485 | -0.22(-0.33%) |
Mar 08, 2024 | 68.41 | 69.03 | 67.15 | 67.17 | 9,029,605 | -1.02(-1.50%) |
Mar 07, 2024 | 68.55 | 68.82 | 68.15 | 68.19 | 4,801,975 | +0.09(+0.13%) |
Mar 06, 2024 | 68.49 | 68.57 | 67.13 | 68.10 | 6,624,678 | +0.00(+0.00%) |
Mar 05, 2024 | 67.27 | 68.47 | 67.21 | 68.10 | 6,169,376 | +0.46(+0.68%) |
Mar 04, 2024 | 66.64 | 68.17 | 66.61 | 67.64 | 5,803,731 | +1.17(+1.76%) |
Mar 01, 2024 | 66.62 | 66.92 | 65.70 | 66.47 | 7,875,354 | -0.31(-0.46%) |
Feb 29, 2024 | 66.02 | 66.84 | 65.87 | 66.78 | 8,600,964 | +1.13(+1.72%) |
Feb 28, 2024 | 65.18 | 66.07 | 64.89 | 65.65 | 5,126,749 | +0.30(+0.46%) |
Feb 27, 2024 | 64.54 | 65.41 | 64.49 | 65.35 | 5,483,848 | +0.95(+1.48%) |
Feb 26, 2024 | 64.44 | 65.16 | 64.28 | 64.40 | 5,377,214 | -0.04(-0.06%) |
Feb 23, 2024 | 64.55 | 65.15 | 64.30 | 64.44 | 4,196,884 | -0.19(-0.29%) |
Feb 22, 2024 | 64.71 | 65.19 | 64.34 | 64.63 | 6,083,476 | +0.50(+0.78%) |
Feb 21, 2024 | 63.37 | 64.17 | 62.90 | 64.13 | 5,184,897 | +0.55(+0.87%) |
Feb 20, 2024 | 63.93 | 64.38 | 63.38 | 63.58 | 5,357,224 | -0.82(-1.27%) |
Feb 16, 2024 | 64.44 | 64.90 | 63.87 | 64.40 | 6,057,161 | -0.23(-0.36%) |
Feb 15, 2024 | 63.26 | 65.25 | 63.20 | 64.63 | 8,266,925 | +1.60(+2.54%) |
Feb 14, 2024 | 63.16 | 63.40 | 62.16 | 63.03 | 6,324,546 | +0.32(+0.51%) |
Feb 13, 2024 | 63.65 | 63.92 | 61.68 | 62.71 | 8,997,242 | -1.79(-2.78%) |
Feb 12, 2024 | 63.31 | 65.12 | 63.31 | 64.50 | 6,692,849 | +1.13(+1.78%) |
Feb 09, 2024 | 62.52 | 63.41 | 62.34 | 63.37 | 7,562,832 | +0.90(+1.44%) |
Feb 08, 2024 | 62.24 | 62.91 | 61.91 | 62.47 | 5,779,809 | +0.29(+0.47%) |
Feb 07, 2024 | 61.82 | 62.52 | 61.43 | 62.18 | 7,018,371 | +0.54(+0.87%) |
Feb 06, 2024 | 62.11 | 62.63 | 61.42 | 61.64 | 6,195,806 | -0.48(-0.77%) |
Feb 05, 2024 | 62.25 | 62.51 | 61.23 | 62.12 | 6,980,820 | -0.57(-0.91%) |
Feb 02, 2024 | 61.75 | 63.07 | 61.29 | 62.69 | 9,842,482 | +0.67(+1.08%) |
Feb 01, 2024 | 62.67 | 63.13 | 60.92 | 62.02 | 8,972,483 | -0.65(-1.03%) |
Jan 31, 2024 | 63.41 | 63.91 | 62.64 | 62.67 | 8,951,425 | -1.45(-2.27%) |
Jan 30, 2024 | 63.33 | 64.22 | 63.12 | 64.12 | 5,661,527 | +0.44(+0.69%) |
Jan 29, 2024 | 63.42 | 63.82 | 63.13 | 63.68 | 5,567,688 | -0.10(-0.16%) |
Jan 26, 2024 | 63.69 | 64.47 | 63.48 | 63.78 | 5,135,361 | +0.33(+0.52%) |
Jan 25, 2024 | 63.68 | 63.79 | 62.89 | 63.45 | 5,927,178 | +0.23(+0.36%) |
Jan 24, 2024 | 64.24 | 64.43 | 63.18 | 63.23 | 5,999,657 | -0.44(-0.69%) |
Jan 23, 2024 | 63.74 | 64.03 | 63.19 | 63.66 | 5,885,664 | +0.29(+0.46%) |
Jan 22, 2024 | 63.59 | 64.28 | 63.04 | 63.38 | 10,080,687 | -0.15(-0.24%) |
Jan 19, 2024 | 62.78 | 63.54 | 61.65 | 63.52 | 12,762,300 | +1.06(+1.69%) |
Jan 18, 2024 | 62.98 | 62.98 | 61.68 | 62.47 | 11,346,504 | -0.73(-1.15%) |
Jan 17, 2024 | 60.69 | 63.61 | 59.43 | 63.20 | 24,783,840 | -0.86(-1.34%) |
Jan 16, 2024 | 64.04 | 64.62 | 63.49 | 64.05 | 12,650,448 | -0.92(-1.41%) |
Jan 12, 2024 | 65.39 | 65.79 | 64.21 | 64.97 | 8,491,700 | -0.03(-0.05%) |
Jan 11, 2024 | 65.23 | 65.41 | 64.56 | 65.00 | 8,327,214 | -0.56(-0.85%) |
Jan 10, 2024 | 65.60 | 66.06 | 65.24 | 65.56 | 8,019,715 | -0.93(-1.39%) |
Jan 09, 2024 | 66.73 | 67.09 | 66.34 | 66.48 | 7,097,408 | -1.05(-1.55%) |
Jan 08, 2024 | 66.73 | 67.89 | 66.25 | 67.53 | 6,557,621 | +0.57(+0.85%) |
Jan 05, 2024 | 66.64 | 67.77 | 66.35 | 66.96 | 7,272,313 | +0.34(+0.51%) |
Jan 04, 2024 | 66.47 | 67.66 | 66.16 | 66.62 | 6,781,022 | -0.16(-0.24%) |
Jan 03, 2024 | 66.78 | 67.34 | 66.03 | 66.78 | 10,693,822 | -2.04(-2.97%) |