Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 75.09 | 77.12 | 74.85 | 76.72 | 35,496 | +1.85(+2.48%) |
Mar 27, 2024 | 74.68 | 75.45 | 74.64 | 74.87 | 10,099 | +0.19(+0.25%) |
Mar 26, 2024 | 74.20 | 75.59 | 73.87 | 74.68 | 18,223 | +0.03(+0.04%) |
Mar 25, 2024 | 75.28 | 76.15 | 74.22 | 74.66 | 31,203 | -0.53(-0.70%) |
Mar 22, 2024 | 74.25 | 76.96 | 73.46 | 75.18 | 52,489 | +0.26(+0.35%) |
Mar 21, 2024 | 77.13 | 77.13 | 73.52 | 74.92 | 83,888 | -1.78(-2.32%) |
Mar 20, 2024 | 73.22 | 78.06 | 71.34 | 76.70 | 171,936 | +4.21(+5.80%) |
Mar 19, 2024 | 64.91 | 73.21 | 64.91 | 72.49 | 295,479 | +10.28(+16.53%) |
Mar 18, 2024 | 62.97 | 63.65 | 62.20 | 62.21 | 51,427 | -0.84(-1.33%) |
Mar 15, 2024 | 63.42 | 64.11 | 62.73 | 63.05 | 25,954 | +0.06(+0.09%) |
Mar 14, 2024 | 63.43 | 64.12 | 62.72 | 62.99 | 24,098 | -0.60(-0.94%) |
Mar 13, 2024 | 64.02 | 64.89 | 63.58 | 63.58 | 23,252 | -0.71(-1.11%) |
Mar 12, 2024 | 64.64 | 65.10 | 64.03 | 64.30 | 26,428 | -0.22(-0.35%) |
Mar 11, 2024 | 64.36 | 65.00 | 63.46 | 64.52 | 41,907 | +0.75(+1.18%) |
Mar 08, 2024 | 63.95 | 65.28 | 63.49 | 63.77 | 39,301 | -0.30(-0.47%) |
Mar 07, 2024 | 60.74 | 64.46 | 60.54 | 64.07 | 53,982 | +3.56(+5.89%) |
Mar 06, 2024 | 61.02 | 61.77 | 60.16 | 60.51 | 45,411 | -0.54(-0.88%) |
Mar 05, 2024 | 61.63 | 62.05 | 60.94 | 61.05 | 79,724 | -0.96(-1.54%) |
Mar 04, 2024 | 64.83 | 65.26 | 61.50 | 62.00 | 120,159 | -2.83(-4.37%) |
Mar 01, 2024 | 65.16 | 65.42 | 64.50 | 64.83 | 59,647 | -0.10(-0.15%) |
Feb 29, 2024 | 65.12 | 65.42 | 64.45 | 64.93 | 67,423 | +0.82(+1.28%) |
Feb 28, 2024 | 66.72 | 67.12 | 63.93 | 64.11 | 99,152 | -2.26(-3.40%) |
Feb 27, 2024 | 66.42 | 67.17 | 66.02 | 66.37 | 46,086 | +0.15(+0.23%) |
Feb 26, 2024 | 65.31 | 66.54 | 65.31 | 66.22 | 44,133 | +0.87(+1.33%) |
Feb 23, 2024 | 66.18 | 67.02 | 65.16 | 65.35 | 64,796 | -1.33(-2.00%) |
Feb 22, 2024 | 66.80 | 67.56 | 66.18 | 66.68 | 38,280 | -0.44(-0.65%) |
Feb 21, 2024 | 64.75 | 67.27 | 62.89 | 67.12 | 93,246 | -1.15(-1.69%) |
Feb 20, 2024 | 68.99 | 69.80 | 67.98 | 68.27 | 29,682 | -0.67(-0.97%) |
Feb 16, 2024 | 71.85 | 71.85 | 68.71 | 68.94 | 51,018 | -2.61(-3.65%) |
Feb 15, 2024 | 71.58 | 72.11 | 71.18 | 71.55 | 28,768 | +0.14(+0.20%) |
Feb 14, 2024 | 70.76 | 71.53 | 70.38 | 71.41 | 41,298 | +1.18(+1.68%) |
Feb 13, 2024 | 69.88 | 70.53 | 69.49 | 70.23 | 25,388 | +0.23(+0.33%) |
Feb 12, 2024 | 68.82 | 70.43 | 68.82 | 70.00 | 28,883 | +1.12(+1.63%) |
Feb 09, 2024 | 68.47 | 69.75 | 68.47 | 68.87 | 29,285 | +0.64(+0.93%) |
Feb 08, 2024 | 69.06 | 69.24 | 68.11 | 68.24 | 39,245 | -0.81(-1.17%) |
Feb 07, 2024 | 67.98 | 69.38 | 67.61 | 69.05 | 33,646 | +1.32(+1.95%) |
Feb 06, 2024 | 67.42 | 68.02 | 67.11 | 67.72 | 29,814 | +0.12(+0.18%) |
Feb 05, 2024 | 68.31 | 68.31 | 67.13 | 67.60 | 17,554 | -0.28(-0.41%) |
Feb 02, 2024 | 69.51 | 69.77 | 67.63 | 67.87 | 44,820 | -1.86(-2.66%) |
Feb 01, 2024 | 68.89 | 70.07 | 68.59 | 69.73 | 49,828 | +1.35(+1.98%) |
Jan 31, 2024 | 68.03 | 69.04 | 67.79 | 68.38 | 33,349 | +0.24(+0.35%) |
Jan 30, 2024 | 66.58 | 68.46 | 66.48 | 68.14 | 30,403 | +1.01(+1.50%) |
Jan 29, 2024 | 67.07 | 67.29 | 65.57 | 67.13 | 30,367 | +0.67(+1.00%) |
Jan 26, 2024 | 64.76 | 66.61 | 64.76 | 66.46 | 25,361 | +1.44(+2.21%) |
Jan 25, 2024 | 65.37 | 65.70 | 64.77 | 65.03 | 20,615 | +0.29(+0.44%) |
Jan 24, 2024 | 64.12 | 65.32 | 64.12 | 64.74 | 15,017 | +0.10(+0.15%) |
Jan 23, 2024 | 63.64 | 65.68 | 63.64 | 64.65 | 15,776 | +0.67(+1.04%) |
Jan 22, 2024 | 62.91 | 64.32 | 62.89 | 63.98 | 40,873 | +0.49(+0.76%) |
Jan 19, 2024 | 63.04 | 63.70 | 62.61 | 63.49 | 59,521 | +0.08(+0.12%) |
Jan 18, 2024 | 64.75 | 64.87 | 63.12 | 63.42 | 38,826 | -1.00(-1.55%) |
Jan 17, 2024 | 64.99 | 64.99 | 64.06 | 64.42 | 21,587 | -0.69(-1.05%) |
Jan 16, 2024 | 64.84 | 66.06 | 64.86 | 65.10 | 24,418 | -0.20(-0.31%) |
Jan 12, 2024 | 64.43 | 66.01 | 64.11 | 65.30 | 23,304 | +0.88(+1.36%) |
Jan 11, 2024 | 65.40 | 65.96 | 63.45 | 64.43 | 41,610 | -0.96(-1.47%) |
Jan 10, 2024 | 66.17 | 66.57 | 65.04 | 65.39 | 20,880 | -0.22(-0.33%) |
Jan 09, 2024 | 66.61 | 66.61 | 65.40 | 65.61 | 31,016 | -0.90(-1.35%) |
Jan 08, 2024 | 66.23 | 66.70 | 65.26 | 66.50 | 19,565 | +0.28(+0.42%) |
Jan 05, 2024 | 66.31 | 67.85 | 66.16 | 66.23 | 35,644 | +0.11(+0.17%) |
Jan 04, 2024 | 68.21 | 68.21 | 65.26 | 66.11 | 34,153 | -1.46(-2.16%) |
Jan 03, 2024 | 64.38 | 68.82 | 64.29 | 67.57 | 42,136 | +2.93(+4.54%) |