Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 69.72 | 70.68 | 68.49 | 70.26 | 203,469 | +0.92(+1.33%) |
Mar 27, 2024 | 67.66 | 69.46 | 67.36 | 69.34 | 86,923 | +2.16(+3.22%) |
Mar 26, 2024 | 68.05 | 68.05 | 66.49 | 67.18 | 79,403 | -0.50(-0.74%) |
Mar 25, 2024 | 68.00 | 68.18 | 67.28 | 67.68 | 69,700 | -0.25(-0.37%) |
Mar 22, 2024 | 70.01 | 70.37 | 67.75 | 67.93 | 89,229 | -2.36(-3.36%) |
Mar 21, 2024 | 68.54 | 70.47 | 68.54 | 70.29 | 107,093 | +1.75(+2.55%) |
Mar 20, 2024 | 67.63 | 68.88 | 67.28 | 68.54 | 83,944 | +0.97(+1.44%) |
Mar 19, 2024 | 65.72 | 67.84 | 65.72 | 67.57 | 78,507 | +1.54(+2.33%) |
Mar 18, 2024 | 67.10 | 67.56 | 65.81 | 66.03 | 68,343 | -1.07(-1.59%) |
Mar 15, 2024 | 65.65 | 67.45 | 65.15 | 67.10 | 245,174 | +0.25(+0.37%) |
Mar 14, 2024 | 67.06 | 67.11 | 66.09 | 66.85 | 79,945 | -0.54(-0.80%) |
Mar 13, 2024 | 66.95 | 67.84 | 66.65 | 67.39 | 100,142 | +0.28(+0.42%) |
Mar 12, 2024 | 68.46 | 69.09 | 67.06 | 67.11 | 100,178 | -1.51(-2.20%) |
Mar 11, 2024 | 68.07 | 68.75 | 67.22 | 68.62 | 81,224 | +0.14(+0.20%) |
Mar 08, 2024 | 68.99 | 69.35 | 68.14 | 68.48 | 105,480 | +0.05(+0.07%) |
Mar 07, 2024 | 68.53 | 69.22 | 68.16 | 68.43 | 77,348 | +0.37(+0.54%) |
Mar 06, 2024 | 68.95 | 69.25 | 67.78 | 68.06 | 101,428 | -0.76(-1.10%) |
Mar 05, 2024 | 68.03 | 69.45 | 68.03 | 68.82 | 170,053 | +0.46(+0.67%) |
Mar 04, 2024 | 69.42 | 70.19 | 68.29 | 68.36 | 84,615 | -1.32(-1.89%) |
Mar 01, 2024 | 68.94 | 69.69 | 68.56 | 69.68 | 81,092 | +0.42(+0.61%) |
Feb 29, 2024 | 68.99 | 69.75 | 68.31 | 69.26 | 141,459 | +1.02(+1.49%) |
Feb 28, 2024 | 67.02 | 68.67 | 66.97 | 68.24 | 77,626 | +0.98(+1.46%) |
Feb 27, 2024 | 68.32 | 68.32 | 66.96 | 67.26 | 83,564 | -0.71(-1.04%) |
Feb 26, 2024 | 67.28 | 68.53 | 67.28 | 67.97 | 101,850 | +0.21(+0.31%) |
Feb 23, 2024 | 67.19 | 68.01 | 67.19 | 67.76 | 76,467 | +0.39(+0.58%) |
Feb 22, 2024 | 67.38 | 67.89 | 66.97 | 67.37 | 75,141 | -0.19(-0.28%) |
Feb 21, 2024 | 66.88 | 67.94 | 66.61 | 67.56 | 159,783 | +0.54(+0.81%) |
Feb 20, 2024 | 66.00 | 67.17 | 66.00 | 67.02 | 113,582 | +0.32(+0.48%) |
Feb 16, 2024 | 67.58 | 67.84 | 66.22 | 66.70 | 132,442 | -0.59(-0.88%) |
Feb 15, 2024 | 66.90 | 67.76 | 66.36 | 67.29 | 113,926 | +1.20(+1.82%) |
Feb 14, 2024 | 66.07 | 66.23 | 65.02 | 66.09 | 103,447 | +0.81(+1.24%) |
Feb 13, 2024 | 65.82 | 66.15 | 64.42 | 65.28 | 182,903 | -2.05(-3.04%) |
Feb 12, 2024 | 66.38 | 67.83 | 65.94 | 67.33 | 128,288 | +1.06(+1.60%) |
Feb 09, 2024 | 62.68 | 66.67 | 62.68 | 66.27 | 155,516 | +3.24(+5.14%) |
Feb 08, 2024 | 63.44 | 63.99 | 62.42 | 63.03 | 165,150 | -1.20(-1.87%) |
Feb 07, 2024 | 67.65 | 68.02 | 61.68 | 64.23 | 236,098 | -1.45(-2.21%) |
Feb 06, 2024 | 65.50 | 65.94 | 65.12 | 65.68 | 113,160 | +0.18(+0.27%) |
Feb 05, 2024 | 65.06 | 65.88 | 64.80 | 65.50 | 101,829 | -0.11(-0.17%) |
Feb 02, 2024 | 65.82 | 66.84 | 65.50 | 65.61 | 91,211 | -0.90(-1.35%) |
Feb 01, 2024 | 65.62 | 66.73 | 65.51 | 66.51 | 102,742 | +0.76(+1.16%) |
Jan 31, 2024 | 67.58 | 67.59 | 65.73 | 65.75 | 96,820 | -1.79(-2.65%) |
Jan 30, 2024 | 67.11 | 67.76 | 66.81 | 67.54 | 67,882 | +0.51(+0.76%) |
Jan 29, 2024 | 67.04 | 67.09 | 66.40 | 67.03 | 69,868 | -0.31(-0.46%) |
Jan 26, 2024 | 67.75 | 67.98 | 66.94 | 67.34 | 60,985 | +0.03(+0.04%) |
Jan 25, 2024 | 68.41 | 68.41 | 66.97 | 67.31 | 99,848 | -0.40(-0.59%) |
Jan 24, 2024 | 66.67 | 68.00 | 66.41 | 67.71 | 118,052 | +1.87(+2.84%) |
Jan 23, 2024 | 66.33 | 66.61 | 65.44 | 65.84 | 149,626 | -0.05(-0.08%) |
Jan 22, 2024 | 65.85 | 66.79 | 65.76 | 65.89 | 111,777 | +0.51(+0.78%) |
Jan 19, 2024 | 65.99 | 65.99 | 64.42 | 65.38 | 88,047 | -0.12(-0.18%) |
Jan 18, 2024 | 65.62 | 65.89 | 64.63 | 65.50 | 98,170 | -0.13(-0.20%) |
Jan 17, 2024 | 63.76 | 65.66 | 63.76 | 65.63 | 176,124 | +1.10(+1.70%) |
Jan 16, 2024 | 67.85 | 67.85 | 64.37 | 64.53 | 165,894 | -3.33(-4.91%) |
Jan 12, 2024 | 67.56 | 68.46 | 67.33 | 67.86 | 191,568 | +0.99(+1.48%) |
Jan 11, 2024 | 67.39 | 67.98 | 66.34 | 66.87 | 259,163 | -0.80(-1.18%) |
Jan 10, 2024 | 67.12 | 68.04 | 67.04 | 67.67 | 118,059 | +0.17(+0.25%) |
Jan 09, 2024 | 68.99 | 68.99 | 66.72 | 67.50 | 171,700 | -2.36(-3.38%) |
Jan 08, 2024 | 70.92 | 71.30 | 69.53 | 69.86 | 133,608 | -1.16(-1.63%) |
Jan 05, 2024 | 72.53 | 73.35 | 71.02 | 71.02 | 186,291 | -1.98(-2.71%) |
Jan 04, 2024 | 73.16 | 74.01 | 72.47 | 73.00 | 175,797 | +0.44(+0.61%) |
Jan 03, 2024 | 72.29 | 73.00 | 71.05 | 72.56 | 200,787 | +0.26(+0.36%) |