Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 70.55 | 71.05 | 70.52 | 70.82 | 14,379,322 | +0.75(+1.08%) |
Mar 27, 2024 | 69.38 | 70.17 | 69.08 | 70.07 | 13,553,930 | +0.11(+0.15%) |
Mar 26, 2024 | 70.31 | 70.34 | 69.58 | 69.96 | 11,105,990 | +0.02(+0.03%) |
Mar 25, 2024 | 70.41 | 70.95 | 69.84 | 69.94 | 12,671,686 | -0.66(-0.93%) |
Mar 22, 2024 | 70.94 | 71.08 | 70.51 | 70.60 | 13,049,588 | -1.66(-2.30%) |
Mar 21, 2024 | 72.72 | 73.15 | 72.20 | 72.26 | 12,105,762 | -0.34(-0.47%) |
Mar 20, 2024 | 71.99 | 72.75 | 71.74 | 72.60 | 11,343,193 | +0.74(+1.04%) |
Mar 19, 2024 | 71.53 | 72.17 | 71.30 | 71.86 | 8,333,575 | -0.10(-0.14%) |
Mar 18, 2024 | 71.86 | 72.45 | 71.77 | 71.96 | 8,722,122 | +0.10(+0.14%) |
Mar 15, 2024 | 72.01 | 72.55 | 71.83 | 71.86 | 10,456,104 | +0.02(+0.03%) |
Mar 14, 2024 | 73.63 | 73.79 | 71.67 | 71.84 | 19,322,310 | -2.93(-3.91%) |
Mar 13, 2024 | 74.32 | 75.80 | 74.32 | 74.77 | 15,635,503 | +0.32(+0.43%) |
Mar 12, 2024 | 74.26 | 74.85 | 73.62 | 74.44 | 13,577,349 | +1.17(+1.60%) |
Mar 11, 2024 | 73.04 | 74.44 | 72.96 | 73.27 | 13,784,808 | +1.28(+1.78%) |
Mar 08, 2024 | 71.26 | 72.19 | 71.21 | 71.99 | 16,787,530 | +0.99(+1.39%) |
Mar 07, 2024 | 71.06 | 71.21 | 70.23 | 71.00 | 12,620,673 | -1.15(-1.59%) |
Mar 06, 2024 | 72.62 | 73.13 | 72.04 | 72.14 | 20,192,698 | +1.61(+2.28%) |
Mar 05, 2024 | 69.73 | 71.16 | 69.53 | 70.54 | 16,115,341 | +0.07(+0.10%) |
Mar 04, 2024 | 72.16 | 72.16 | 70.17 | 70.47 | 19,932,968 | -2.56(-3.51%) |
Mar 01, 2024 | 72.90 | 73.49 | 72.79 | 73.03 | 12,240,518 | +0.58(+0.80%) |
Feb 29, 2024 | 73.09 | 73.44 | 72.23 | 72.46 | 12,801,311 | -0.55(-0.75%) |
Feb 28, 2024 | 74.40 | 74.56 | 72.87 | 73.00 | 17,228,334 | -3.02(-3.98%) |
Feb 27, 2024 | 75.88 | 76.39 | 75.61 | 76.03 | 14,936,088 | +1.15(+1.53%) |
Feb 26, 2024 | 74.01 | 74.94 | 73.74 | 74.88 | 14,254,287 | +0.54(+0.72%) |
Feb 23, 2024 | 74.85 | 75.30 | 73.55 | 74.34 | 12,569,104 | -0.16(-0.21%) |
Feb 22, 2024 | 73.50 | 74.76 | 73.40 | 74.50 | 15,120,476 | +0.53(+0.71%) |
Feb 21, 2024 | 72.90 | 74.77 | 72.49 | 73.97 | 24,141,706 | +2.39(+3.34%) |
Feb 20, 2024 | 71.90 | 72.10 | 70.64 | 71.58 | 14,641,802 | -0.75(-1.04%) |
Feb 16, 2024 | 73.27 | 73.77 | 72.33 | 72.34 | 16,749,656 | +0.09(+0.12%) |
Feb 15, 2024 | 71.66 | 72.56 | 71.53 | 72.25 | 12,197,586 | +0.42(+0.59%) |
Feb 14, 2024 | 70.77 | 71.85 | 70.69 | 71.83 | 13,036,718 | +1.75(+2.50%) |
Feb 13, 2024 | 70.43 | 71.48 | 69.90 | 70.08 | 13,796,601 | -1.51(-2.11%) |
Feb 12, 2024 | 70.77 | 72.55 | 70.77 | 71.58 | 18,505,330 | +1.10(+1.56%) |
Feb 09, 2024 | 69.29 | 70.55 | 68.51 | 70.49 | 19,411,350 | +1.21(+1.75%) |
Feb 08, 2024 | 70.36 | 71.64 | 69.15 | 69.27 | 33,659,880 | -2.80(-3.88%) |
Feb 07, 2024 | 72.97 | 74.55 | 71.59 | 72.07 | 54,799,112 | -4.49(-5.87%) |
Feb 06, 2024 | 75.40 | 76.67 | 74.12 | 76.57 | 39,922,456 | +3.52(+4.82%) |
Feb 05, 2024 | 70.63 | 73.55 | 70.33 | 73.04 | 28,202,012 | +2.72(+3.87%) |
Feb 02, 2024 | 70.60 | 70.69 | 69.54 | 70.32 | 19,233,396 | -0.60(-0.84%) |
Feb 01, 2024 | 71.59 | 71.91 | 70.59 | 70.92 | 14,683,809 | +0.28(+0.40%) |
Jan 31, 2024 | 69.98 | 71.39 | 69.97 | 70.63 | 16,025,217 | -0.15(-0.21%) |
Jan 30, 2024 | 70.92 | 71.51 | 70.55 | 70.78 | 17,409,606 | -1.23(-1.71%) |
Jan 29, 2024 | 73.08 | 73.22 | 71.28 | 72.01 | 17,926,052 | -0.42(-0.58%) |
Jan 26, 2024 | 71.55 | 73.13 | 71.37 | 72.44 | 19,845,746 | +0.16(+0.22%) |
Jan 25, 2024 | 73.59 | 73.89 | 72.00 | 72.28 | 23,698,254 | -1.32(-1.80%) |
Jan 24, 2024 | 73.69 | 74.01 | 72.64 | 73.60 | 37,172,036 | +1.15(+1.59%) |
Jan 23, 2024 | 71.20 | 72.92 | 71.01 | 72.45 | 54,441,944 | +5.28(+7.85%) |
Jan 22, 2024 | 65.85 | 67.28 | 65.21 | 67.17 | 27,832,188 | -0.77(-1.14%) |
Jan 19, 2024 | 65.77 | 68.42 | 65.50 | 67.94 | 35,298,836 | +1.34(+2.01%) |
Jan 18, 2024 | 67.14 | 67.61 | 66.55 | 66.60 | 19,665,488 | -0.86(-1.28%) |
Jan 17, 2024 | 66.28 | 67.53 | 65.83 | 67.46 | 23,137,828 | -0.52(-0.76%) |
Jan 16, 2024 | 68.64 | 69.03 | 67.83 | 67.98 | 28,131,566 | -2.33(-3.31%) |
Jan 12, 2024 | 71.05 | 71.87 | 70.28 | 70.31 | 16,498,274 | -0.53(-0.75%) |
Jan 11, 2024 | 71.00 | 71.57 | 70.01 | 70.84 | 18,449,192 | +0.95(+1.36%) |
Jan 10, 2024 | 69.86 | 70.25 | 69.53 | 69.89 | 19,898,462 | -0.60(-0.85%) |
Jan 09, 2024 | 69.73 | 70.59 | 69.45 | 70.49 | 21,805,010 | -0.84(-1.18%) |
Jan 08, 2024 | 69.73 | 71.51 | 69.41 | 71.33 | 22,441,254 | -0.13(-0.18%) |
Jan 05, 2024 | 72.43 | 72.43 | 71.31 | 71.46 | 22,197,398 | -1.61(-2.21%) |
Jan 04, 2024 | 73.95 | 74.11 | 72.86 | 73.07 | 18,793,574 | -1.89(-2.52%) |
Jan 03, 2024 | 72.75 | 75.06 | 72.49 | 74.96 | 24,915,416 | +1.79(+2.45%) |