Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 77.17 | 77.11 | 77.11 | 76.66 | 135,318 | -0.25(-0.32%) |
Mar 27, 2024 | 76.66 | 77.25 | 75.89 | 76.91 | 96,420 | +0.97(+1.27%) |
Mar 26, 2024 | 75.85 | 76.35 | 74.34 | 75.94 | 97,817 | +0.09(+0.12%) |
Mar 25, 2024 | 77.14 | 77.75 | 75.85 | 75.85 | 63,527 | -0.89(-1.16%) |
Mar 22, 2024 | 76.26 | 77.26 | 75.48 | 76.74 | 115,307 | +0.80(+1.05%) |
Mar 21, 2024 | 75.70 | 76.71 | 74.84 | 75.94 | 117,580 | +0.74(+0.98%) |
Mar 20, 2024 | 71.41 | 75.85 | 71.07 | 75.20 | 124,219 | +3.18(+4.42%) |
Mar 19, 2024 | 75.06 | 75.73 | 71.92 | 72.02 | 99,309 | -3.08(-4.11%) |
Mar 18, 2024 | 76.41 | 77.00 | 74.68 | 75.10 | 207,589 | -0.89(-1.17%) |
Mar 15, 2024 | 73.79 | 77.76 | 73.79 | 75.99 | 1,701,955 | +1.68(+2.26%) |
Mar 14, 2024 | 73.23 | 74.63 | 72.24 | 74.31 | 237,786 | +0.42(+0.57%) |
Mar 13, 2024 | 72.48 | 74.63 | 71.65 | 73.89 | 145,497 | +1.65(+2.28%) |
Mar 12, 2024 | 71.38 | 72.79 | 70.72 | 72.25 | 144,734 | +0.67(+0.93%) |
Mar 11, 2024 | 69.79 | 71.79 | 69.79 | 71.58 | 152,060 | +2.27(+3.27%) |
Mar 08, 2024 | 70.87 | 71.41 | 68.74 | 69.31 | 165,477 | -0.87(-1.24%) |
Mar 07, 2024 | 70.49 | 71.46 | 69.86 | 70.18 | 97,285 | +0.21(+0.30%) |
Mar 06, 2024 | 70.73 | 70.79 | 69.12 | 69.97 | 157,853 | +0.09(+0.13%) |
Mar 05, 2024 | 70.35 | 71.33 | 69.16 | 69.88 | 170,912 | -0.76(-1.07%) |
Mar 04, 2024 | 69.52 | 70.75 | 69.52 | 70.64 | 100,704 | +1.06(+1.52%) |
Mar 01, 2024 | 70.39 | 70.74 | 69.28 | 69.58 | 106,442 | -0.54(-0.77%) |
Feb 29, 2024 | 68.92 | 70.29 | 68.30 | 70.12 | 198,145 | +1.89(+2.76%) |
Feb 28, 2024 | 68.08 | 68.55 | 67.82 | 68.23 | 123,743 | -0.24(-0.35%) |
Feb 27, 2024 | 68.95 | 68.95 | 67.87 | 68.47 | 111,291 | +0.08(+0.12%) |
Feb 26, 2024 | 68.02 | 68.87 | 67.72 | 68.39 | 210,983 | -0.09(-0.13%) |
Feb 23, 2024 | 69.08 | 69.08 | 68.04 | 68.48 | 61,638 | -0.75(-1.08%) |
Feb 22, 2024 | 68.01 | 69.72 | 67.96 | 69.23 | 167,424 | +1.14(+1.67%) |
Feb 21, 2024 | 68.88 | 69.33 | 67.39 | 68.09 | 112,393 | -1.30(-1.87%) |
Feb 20, 2024 | 69.09 | 70.24 | 68.88 | 69.39 | 125,582 | -0.14(-0.20%) |
Feb 16, 2024 | 69.59 | 70.35 | 68.91 | 69.53 | 133,743 | -0.03(-0.04%) |
Feb 15, 2024 | 66.84 | 69.76 | 66.78 | 69.56 | 122,358 | +3.39(+5.13%) |
Feb 14, 2024 | 65.09 | 66.69 | 64.68 | 66.17 | 136,481 | +2.23(+3.49%) |
Feb 13, 2024 | 62.99 | 65.39 | 62.96 | 63.94 | 218,651 | -0.90(-1.38%) |
Feb 12, 2024 | 63.39 | 65.49 | 63.34 | 64.83 | 114,914 | +2.03(+3.23%) |
Feb 09, 2024 | 61.27 | 62.80 | 60.84 | 62.80 | 103,091 | +1.65(+2.70%) |
Feb 08, 2024 | 60.32 | 61.50 | 59.76 | 61.15 | 234,051 | +1.40(+2.35%) |
Feb 07, 2024 | 58.83 | 60.13 | 58.83 | 59.74 | 93,611 | +0.92(+1.56%) |
Feb 06, 2024 | 58.94 | 59.93 | 58.24 | 58.83 | 123,373 | -0.17(-0.29%) |
Feb 05, 2024 | 59.84 | 59.89 | 58.01 | 59.00 | 193,794 | -1.91(-3.14%) |
Feb 02, 2024 | 60.54 | 62.15 | 59.75 | 60.91 | 138,290 | -0.35(-0.57%) |
Feb 01, 2024 | 56.60 | 62.28 | 54.21 | 61.26 | 237,965 | -5.03(-7.59%) |
Jan 31, 2024 | 68.51 | 68.63 | 66.29 | 66.29 | 64,580 | -1.95(-2.86%) |
Jan 30, 2024 | 67.56 | 68.30 | 67.11 | 68.24 | 63,050 | +0.53(+0.78%) |
Jan 29, 2024 | 66.69 | 67.72 | 66.36 | 67.71 | 64,679 | +0.89(+1.33%) |
Jan 26, 2024 | 67.60 | 67.69 | 66.16 | 66.82 | 75,511 | -0.26(-0.39%) |
Jan 25, 2024 | 67.87 | 68.66 | 65.97 | 67.08 | 133,296 | +0.14(+0.21%) |
Jan 24, 2024 | 67.71 | 67.71 | 66.56 | 66.94 | 62,802 | -0.08(-0.12%) |
Jan 23, 2024 | 66.91 | 67.51 | 66.52 | 67.02 | 75,754 | +0.79(+1.19%) |
Jan 22, 2024 | 65.56 | 66.35 | 65.13 | 66.24 | 70,640 | +1.24(+1.92%) |
Jan 19, 2024 | 65.12 | 65.12 | 63.87 | 64.99 | 50,624 | +0.36(+0.55%) |
Jan 18, 2024 | 64.32 | 66.38 | 62.98 | 64.63 | 120,563 | +0.47(+0.73%) |
Jan 17, 2024 | 63.73 | 64.89 | 63.73 | 64.17 | 80,201 | -0.47(-0.72%) |
Jan 16, 2024 | 66.32 | 66.25 | 64.60 | 64.63 | 97,610 | -1.37(-2.08%) |
Jan 12, 2024 | 67.06 | 67.50 | 65.21 | 66.01 | 40,089 | -0.15(-0.23%) |
Jan 11, 2024 | 66.87 | 66.87 | 65.18 | 66.16 | 105,213 | -0.64(-0.95%) |
Jan 10, 2024 | 66.27 | 66.87 | 65.98 | 66.79 | 46,382 | +0.48(+0.72%) |
Jan 09, 2024 | 66.31 | 66.88 | 65.30 | 66.32 | 69,391 | -0.90(-1.33%) |
Jan 08, 2024 | 67.15 | 68.06 | 66.71 | 67.21 | 77,067 | +1.26(+1.92%) |
Jan 05, 2024 | 66.44 | 66.92 | 65.27 | 65.95 | 141,287 | -1.17(-1.75%) |
Jan 04, 2024 | 67.91 | 68.02 | 66.72 | 67.12 | 180,576 | -0.34(-0.50%) |
Jan 03, 2024 | 69.34 | 69.61 | 67.31 | 67.46 | 92,767 | -2.26(-3.24%) |