Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 76.77 | 76.98 | 76.65 | 76.86 | 36,458 | +0.25(+0.33%) |
Mar 27, 2024 | 76.03 | 76.61 | 76.03 | 76.61 | 26,535 | +0.98(+1.30%) |
Mar 26, 2024 | 75.87 | 75.87 | 75.58 | 75.63 | 29,932 | -0.07(-0.09%) |
Mar 25, 2024 | 75.83 | 75.91 | 75.67 | 75.70 | 18,496 | -0.11(-0.15%) |
Mar 22, 2024 | 76.31 | 76.34 | 75.81 | 75.81 | 10,152 | -0.36(-0.47%) |
Mar 21, 2024 | 76.13 | 76.40 | 76.03 | 76.17 | 22,461 | +0.52(+0.69%) |
Mar 20, 2024 | 74.97 | 75.65 | 74.97 | 75.65 | 16,565 | +0.66(+0.88%) |
Mar 19, 2024 | 74.66 | 75.02 | 74.63 | 74.99 | 25,720 | +0.37(+0.49%) |
Mar 18, 2024 | 74.69 | 74.87 | 74.62 | 74.62 | 172,106 | +0.25(+0.33%) |
Mar 15, 2024 | 74.16 | 74.62 | 74.16 | 74.37 | 28,942 | -0.17(-0.22%) |
Mar 14, 2024 | 75.15 | 75.15 | 74.16 | 74.54 | 138,204 | -0.42(-0.56%) |
Mar 13, 2024 | 74.88 | 75.15 | 74.88 | 74.96 | 14,742 | +0.06(+0.08%) |
Mar 12, 2024 | 74.72 | 75.00 | 74.60 | 74.90 | 26,273 | +0.28(+0.38%) |
Mar 11, 2024 | 74.32 | 74.62 | 74.12 | 74.62 | 17,458 | +0.16(+0.21%) |
Mar 08, 2024 | 74.65 | 74.82 | 74.41 | 74.46 | 25,331 | -0.22(-0.30%) |
Mar 07, 2024 | 74.64 | 74.78 | 74.60 | 74.68 | 12,227 | +0.48(+0.65%) |
Mar 06, 2024 | 74.21 | 74.47 | 74.09 | 74.20 | 19,653 | +0.45(+0.61%) |
Mar 05, 2024 | 73.87 | 74.20 | 73.52 | 73.75 | 24,410 | -0.28(-0.37%) |
Mar 04, 2024 | 73.74 | 74.22 | 73.74 | 74.03 | 81,243 | +0.06(+0.08%) |
Mar 01, 2024 | 73.70 | 73.99 | 73.43 | 73.97 | 33,434 | +0.55(+0.74%) |
Feb 29, 2024 | 73.67 | 73.67 | 73.23 | 73.43 | 121,867 | +0.23(+0.31%) |
Feb 28, 2024 | 73.07 | 73.35 | 73.06 | 73.20 | 10,303 | -0.08(-0.11%) |
Feb 27, 2024 | 73.19 | 73.28 | 73.08 | 73.28 | 32,506 | +0.16(+0.22%) |
Feb 26, 2024 | 73.58 | 73.59 | 73.11 | 73.12 | 15,280 | -0.42(-0.58%) |
Feb 23, 2024 | 73.44 | 73.63 | 73.44 | 73.54 | 16,578 | +0.19(+0.25%) |
Feb 22, 2024 | 72.90 | 73.41 | 72.75 | 73.36 | 11,346 | +0.76(+1.05%) |
Feb 21, 2024 | 72.12 | 72.59 | 72.12 | 72.59 | 14,737 | +0.35(+0.48%) |
Feb 20, 2024 | 72.16 | 72.43 | 72.14 | 72.24 | 25,616 | -0.11(-0.15%) |
Feb 16, 2024 | 72.51 | 72.72 | 72.27 | 72.35 | 26,791 | -0.19(-0.26%) |
Feb 15, 2024 | 71.96 | 72.60 | 71.96 | 72.54 | 22,842 | +0.85(+1.18%) |
Feb 14, 2024 | 71.47 | 71.70 | 71.30 | 71.70 | 22,300 | +0.53(+0.74%) |
Feb 13, 2024 | 71.70 | 71.70 | 70.77 | 71.17 | 19,462 | -1.06(-1.46%) |
Feb 12, 2024 | 71.82 | 72.41 | 71.82 | 72.22 | 29,088 | +0.36(+0.50%) |
Feb 09, 2024 | 71.82 | 71.86 | 71.58 | 71.86 | 13,215 | +0.04(+0.05%) |
Feb 08, 2024 | 71.79 | 71.82 | 71.52 | 71.82 | 29,698 | +0.05(+0.07%) |
Feb 07, 2024 | 71.81 | 71.84 | 71.52 | 71.77 | 21,690 | +0.33(+0.46%) |
Feb 06, 2024 | 71.28 | 71.52 | 71.27 | 71.45 | 25,161 | +0.32(+0.45%) |
Feb 05, 2024 | 71.33 | 71.40 | 70.97 | 71.13 | 16,293 | -0.58(-0.81%) |
Feb 02, 2024 | 71.51 | 71.94 | 71.16 | 71.71 | 25,282 | +0.24(+0.34%) |
Feb 01, 2024 | 70.91 | 71.47 | 70.71 | 71.47 | 34,907 | +0.65(+0.91%) |
Jan 31, 2024 | 71.50 | 71.60 | 70.82 | 70.82 | 26,268 | -0.86(-1.20%) |
Jan 30, 2024 | 71.33 | 71.75 | 71.33 | 71.68 | 27,723 | +0.21(+0.30%) |
Jan 29, 2024 | 71.14 | 71.49 | 71.04 | 71.47 | 32,934 | +0.30(+0.42%) |
Jan 26, 2024 | 71.08 | 71.24 | 71.05 | 71.17 | 15,374 | +0.01(+0.01%) |
Jan 25, 2024 | 70.91 | 71.16 | 70.79 | 71.16 | 17,255 | +0.63(+0.89%) |
Jan 24, 2024 | 70.93 | 70.96 | 70.53 | 70.53 | 18,457 | -0.15(-0.21%) |
Jan 23, 2024 | 70.53 | 70.71 | 70.45 | 70.68 | 29,218 | +0.16(+0.23%) |
Jan 22, 2024 | 70.41 | 70.72 | 70.41 | 70.52 | 77,092 | +0.19(+0.26%) |
Jan 19, 2024 | 69.81 | 70.45 | 69.71 | 70.33 | 16,200 | +0.71(+1.02%) |
Jan 18, 2024 | 69.33 | 69.62 | 69.12 | 69.62 | 29,782 | +0.34(+0.49%) |
Jan 17, 2024 | 69.16 | 69.51 | 69.06 | 69.29 | 23,252 | -0.35(-0.51%) |
Jan 16, 2024 | 69.81 | 69.90 | 69.52 | 69.64 | 40,441 | -0.46(-0.66%) |
Jan 12, 2024 | 70.22 | 70.44 | 69.93 | 70.10 | 15,530 | +0.05(+0.07%) |
Jan 11, 2024 | 70.13 | 70.23 | 69.62 | 70.05 | 16,698 | -0.18(-0.25%) |
Jan 10, 2024 | 70.20 | 70.36 | 70.00 | 70.23 | 42,803 | +0.05(+0.07%) |
Jan 09, 2024 | 70.25 | 70.30 | 70.05 | 70.18 | 50,432 | -0.35(-0.49%) |
Jan 08, 2024 | 69.86 | 70.53 | 69.82 | 70.53 | 124,144 | +0.52(+0.74%) |
Jan 05, 2024 | 69.80 | 70.32 | 69.69 | 70.02 | 24,335 | +0.13(+0.19%) |
Jan 04, 2024 | 69.93 | 70.33 | 69.83 | 69.88 | 11,077 | -0.11(-0.16%) |
Jan 03, 2024 | 70.31 | 70.31 | 69.93 | 69.99 | 56,395 | -0.46(-0.65%) |