Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 72.29 | 72.29 | 72.00 | 72.14 | 3,253 | +0.11(+0.16%) |
Mar 27, 2024 | 71.65 | 72.03 | 71.65 | 72.03 | 3,136 | +1.04(+1.46%) |
Mar 26, 2024 | 71.49 | 71.56 | 70.99 | 70.99 | 1,842 | -0.19(-0.27%) |
Mar 25, 2024 | 70.94 | 71.31 | 70.65 | 71.19 | 1,237 | +0.07(+0.10%) |
Mar 22, 2024 | 71.53 | 71.53 | 71.01 | 71.12 | 1,651 | -0.50(-0.70%) |
Mar 21, 2024 | 71.94 | 71.94 | 71.62 | 71.62 | 2,319 | +0.29(+0.40%) |
Mar 20, 2024 | 70.72 | 71.33 | 70.45 | 71.33 | 2,384 | +0.25(+0.36%) |
Mar 19, 2024 | 70.66 | 71.08 | 70.42 | 71.08 | 2,303 | -0.25(-0.36%) |
Mar 18, 2024 | 72.10 | 72.25 | 71.33 | 71.33 | 3,387 | -0.53(-0.74%) |
Mar 15, 2024 | 72.51 | 72.61 | 71.87 | 71.87 | 2,245 | -0.89(-1.23%) |
Mar 14, 2024 | 73.63 | 73.63 | 72.52 | 72.76 | 6,343 | -1.01(-1.37%) |
Mar 13, 2024 | 74.04 | 74.17 | 73.77 | 73.77 | 1,928 | -0.65(-0.88%) |
Mar 12, 2024 | 74.57 | 74.57 | 73.86 | 74.42 | 4,246 | +0.61(+0.83%) |
Mar 11, 2024 | 74.32 | 74.32 | 73.13 | 73.81 | 6,216 | -1.18(-1.57%) |
Mar 08, 2024 | 76.16 | 76.31 | 74.79 | 74.99 | 8,344 | -0.78(-1.03%) |
Mar 07, 2024 | 75.38 | 75.76 | 75.20 | 75.76 | 7,139 | +0.40(+0.53%) |
Mar 06, 2024 | 75.43 | 75.81 | 75.04 | 75.36 | 24,528 | +1.17(+1.58%) |
Mar 05, 2024 | 74.53 | 74.56 | 73.76 | 74.19 | 2,662 | -0.89(-1.19%) |
Mar 04, 2024 | 73.99 | 75.64 | 73.99 | 75.08 | 28,083 | +2.28(+3.13%) |
Mar 01, 2024 | 71.35 | 72.86 | 71.35 | 72.81 | 5,392 | +2.17(+3.08%) |
Feb 29, 2024 | 69.91 | 70.65 | 69.91 | 70.64 | 4,001 | +1.34(+1.94%) |
Feb 28, 2024 | 68.46 | 69.46 | 68.46 | 69.29 | 5,014 | +0.41(+0.60%) |
Feb 27, 2024 | 68.93 | 68.93 | 68.78 | 68.88 | 3,198 | -0.19(-0.27%) |
Feb 26, 2024 | 69.21 | 69.34 | 69.07 | 69.07 | 1,189 | -0.17(-0.25%) |
Feb 23, 2024 | 69.24 | 69.24 | 69.07 | 69.24 | 3,685 | -1.04(-1.48%) |
Feb 22, 2024 | 68.88 | 70.39 | 68.76 | 70.28 | 5,175 | +3.19(+4.75%) |
Feb 21, 2024 | 67.04 | 67.10 | 66.80 | 67.10 | 3,742 | -0.44(-0.65%) |
Feb 20, 2024 | 67.56 | 67.56 | 66.73 | 67.54 | 16,149 | -0.35(-0.51%) |
Feb 16, 2024 | 70.56 | 70.56 | 67.81 | 67.89 | 6,435 | -2.95(-4.16%) |
Feb 15, 2024 | 69.94 | 70.90 | 69.94 | 70.83 | 3,507 | +0.46(+0.66%) |
Feb 14, 2024 | 69.70 | 70.39 | 69.70 | 70.37 | 27,400 | +1.41(+2.04%) |
Feb 13, 2024 | 68.77 | 68.96 | 68.75 | 68.96 | 1,213 | -1.87(-2.63%) |
Feb 12, 2024 | 71.39 | 71.57 | 70.83 | 70.83 | 4,388 | +0.35(+0.50%) |
Feb 09, 2024 | 70.04 | 70.57 | 70.03 | 70.47 | 5,826 | +0.71(+1.01%) |
Feb 08, 2024 | 69.47 | 69.84 | 69.43 | 69.77 | 3,164 | +0.98(+1.43%) |
Feb 07, 2024 | 68.56 | 68.86 | 68.42 | 68.78 | 1,701 | +0.29(+0.42%) |
Feb 06, 2024 | 68.49 | 68.50 | 67.99 | 68.50 | 624 | +0.20(+0.30%) |
Feb 05, 2024 | 68.06 | 68.30 | 67.86 | 68.29 | 2,530 | -0.04(-0.06%) |
Feb 02, 2024 | 67.62 | 68.54 | 67.62 | 68.34 | 1,722 | +0.18(+0.27%) |
Feb 01, 2024 | 67.96 | 68.15 | 67.96 | 68.15 | 359 | +1.01(+1.51%) |
Jan 31, 2024 | 67.55 | 67.68 | 67.14 | 67.14 | 826 | -0.95(-1.40%) |
Jan 30, 2024 | 68.32 | 68.32 | 68.09 | 68.09 | 584 | -0.51(-0.74%) |
Jan 29, 2024 | 67.60 | 68.60 | 67.60 | 68.60 | 788 | +0.91(+1.34%) |
Jan 26, 2024 | 68.03 | 68.03 | 67.70 | 67.70 | 1,047 | -0.54(-0.79%) |
Jan 25, 2024 | 68.10 | 68.33 | 68.10 | 68.23 | 2,857 | +1.23(+1.83%) |
Jan 24, 2024 | 68.03 | 68.03 | 66.89 | 67.01 | 4,186 | -0.37(-0.55%) |
Jan 23, 2024 | 67.60 | 67.60 | 67.24 | 67.38 | 982 | +0.05(+0.07%) |
Jan 22, 2024 | 67.92 | 67.92 | 67.10 | 67.33 | 1,361 | +0.66(+0.99%) |
Jan 19, 2024 | 65.66 | 66.67 | 65.66 | 66.67 | 5,797 | +1.69(+2.60%) |
Jan 18, 2024 | 65.22 | 65.22 | 64.58 | 64.98 | 1,500 | +0.41(+0.63%) |
Jan 17, 2024 | 64.61 | 64.61 | 64.33 | 64.57 | 1,171 | -0.95(-1.46%) |
Jan 16, 2024 | 65.46 | 65.88 | 65.43 | 65.53 | 8,297 | -0.28(-0.43%) |
Jan 12, 2024 | 65.89 | 65.92 | 65.73 | 65.81 | 5,645 | +0.46(+0.70%) |
Jan 11, 2024 | 65.51 | 65.51 | 64.80 | 65.35 | 1,218 | -0.11(-0.16%) |
Jan 10, 2024 | 65.42 | 65.62 | 65.19 | 65.46 | 5,818 | +0.27(+0.42%) |
Jan 09, 2024 | 65.07 | 65.40 | 65.07 | 65.19 | 5,303 | +0.08(+0.12%) |
Jan 08, 2024 | 63.97 | 65.11 | 63.97 | 65.11 | 5,163 | +1.73(+2.73%) |
Jan 05, 2024 | 63.83 | 63.89 | 63.25 | 63.38 | 2,563 | -0.20(-0.32%) |
Jan 04, 2024 | 63.20 | 63.85 | 63.20 | 63.58 | 2,630 | +0.27(+0.42%) |
Jan 03, 2024 | 63.75 | 63.75 | 63.29 | 63.32 | 7,825 | -1.06(-1.65%) |