Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 74.55 | 75.75 | 75.50 | 75.61 | 1,471,905 | +1.81(+2.45%) |
Mar 27, 2024 | 71.92 | 74.03 | 71.92 | 73.80 | 1,193,475 | +1.48(+2.05%) |
Mar 26, 2024 | 74.40 | 74.49 | 72.31 | 72.32 | 1,694,816 | -1.98(-2.66%) |
Mar 25, 2024 | 74.34 | 74.43 | 73.38 | 74.30 | 2,020,141 | +0.35(+0.47%) |
Mar 22, 2024 | 74.49 | 74.81 | 73.58 | 73.95 | 987,998 | +0.12(+0.16%) |
Mar 21, 2024 | 73.31 | 73.91 | 72.25 | 73.83 | 1,361,565 | +0.40(+0.54%) |
Mar 20, 2024 | 73.32 | 73.45 | 72.41 | 73.44 | 1,154,817 | -0.11(-0.15%) |
Mar 19, 2024 | 73.10 | 74.01 | 72.49 | 73.55 | 1,761,079 | +0.68(+0.93%) |
Mar 18, 2024 | 73.76 | 73.88 | 72.71 | 72.87 | 1,807,178 | -0.56(-0.76%) |
Mar 15, 2024 | 73.94 | 75.34 | 73.40 | 73.43 | 10,606,276 | -0.95(-1.28%) |
Mar 14, 2024 | 74.41 | 74.58 | 72.91 | 74.38 | 2,190,265 | -0.41(-0.54%) |
Mar 13, 2024 | 74.87 | 76.88 | 74.74 | 74.79 | 1,807,408 | -0.37(-0.49%) |
Mar 12, 2024 | 74.35 | 75.39 | 74.14 | 75.15 | 1,401,365 | +0.68(+0.91%) |
Mar 11, 2024 | 72.31 | 74.87 | 72.31 | 74.48 | 1,814,825 | +2.53(+3.52%) |
Mar 08, 2024 | 72.31 | 72.74 | 71.78 | 71.95 | 1,073,467 | -0.16(-0.22%) |
Mar 07, 2024 | 71.57 | 72.23 | 71.04 | 72.11 | 1,587,902 | +0.65(+0.90%) |
Mar 06, 2024 | 72.07 | 73.80 | 70.86 | 71.46 | 2,543,228 | +2.29(+3.32%) |
Mar 05, 2024 | 69.59 | 70.18 | 68.64 | 69.17 | 1,635,930 | -0.79(-1.14%) |
Mar 04, 2024 | 73.29 | 73.39 | 69.84 | 69.96 | 2,277,243 | -3.41(-4.64%) |
Mar 01, 2024 | 74.13 | 74.13 | 72.14 | 73.37 | 1,412,319 | -0.20(-0.27%) |
Feb 29, 2024 | 73.92 | 74.49 | 73.39 | 73.57 | 2,688,927 | +0.30(+0.41%) |
Feb 28, 2024 | 72.81 | 73.44 | 72.68 | 73.27 | 1,184,971 | +0.17(+0.23%) |
Feb 27, 2024 | 72.49 | 73.29 | 71.81 | 73.10 | 1,515,094 | +0.78(+1.08%) |
Feb 26, 2024 | 72.05 | 72.77 | 71.80 | 72.32 | 1,132,689 | +0.08(+0.11%) |
Feb 23, 2024 | 72.79 | 73.18 | 71.81 | 72.24 | 1,372,138 | -0.30(-0.41%) |
Feb 22, 2024 | 70.94 | 72.74 | 70.92 | 72.54 | 1,318,608 | +1.13(+1.59%) |
Feb 21, 2024 | 70.84 | 71.64 | 70.34 | 71.41 | 1,125,798 | +0.85(+1.20%) |
Feb 20, 2024 | 71.01 | 71.50 | 70.21 | 70.56 | 1,300,581 | -0.60(-0.84%) |
Feb 16, 2024 | 72.28 | 72.37 | 71.09 | 71.16 | 889,725 | -1.43(-1.97%) |
Feb 15, 2024 | 72.72 | 73.11 | 72.42 | 72.59 | 1,321,525 | -0.14(-0.19%) |
Feb 14, 2024 | 72.94 | 73.14 | 72.12 | 72.73 | 945,771 | -0.25(-0.34%) |
Feb 13, 2024 | 73.60 | 73.92 | 72.27 | 72.97 | 1,265,537 | -1.64(-2.20%) |
Feb 12, 2024 | 73.54 | 75.23 | 73.42 | 74.62 | 1,086,182 | +1.07(+1.46%) |
Feb 09, 2024 | 73.72 | 73.72 | 72.48 | 73.54 | 956,083 | +0.01(+0.01%) |
Feb 08, 2024 | 72.71 | 73.60 | 70.97 | 73.53 | 1,936,807 | +0.98(+1.36%) |
Feb 07, 2024 | 73.79 | 73.84 | 72.09 | 72.55 | 1,638,243 | -0.85(-1.15%) |
Feb 06, 2024 | 72.88 | 74.68 | 72.88 | 73.40 | 1,697,133 | +0.47(+0.65%) |
Feb 05, 2024 | 72.28 | 73.10 | 71.02 | 72.92 | 2,225,660 | -0.09(-0.12%) |
Feb 02, 2024 | 72.03 | 73.92 | 71.31 | 73.01 | 2,708,455 | +0.62(+0.86%) |
Feb 01, 2024 | 76.36 | 77.81 | 70.49 | 72.39 | 7,550,537 | -10.43(-12.59%) |
Jan 31, 2024 | 84.55 | 84.57 | 82.70 | 82.82 | 2,951,229 | -1.79(-2.12%) |
Jan 30, 2024 | 83.53 | 84.71 | 82.86 | 84.61 | 1,308,705 | +0.07(+0.08%) |
Jan 29, 2024 | 85.91 | 86.18 | 84.42 | 84.54 | 1,577,075 | -1.53(-1.77%) |
Jan 26, 2024 | 85.90 | 86.36 | 84.98 | 86.07 | 931,162 | +0.46(+0.54%) |
Jan 25, 2024 | 84.73 | 85.68 | 84.36 | 85.61 | 720,571 | +1.33(+1.58%) |
Jan 24, 2024 | 86.41 | 86.41 | 84.13 | 84.28 | 694,630 | -1.70(-1.98%) |
Jan 23, 2024 | 86.10 | 86.67 | 85.93 | 85.98 | 896,377 | +0.17(+0.20%) |
Jan 22, 2024 | 85.66 | 86.36 | 84.86 | 85.82 | 889,723 | +0.87(+1.02%) |
Jan 19, 2024 | 84.73 | 85.29 | 83.11 | 84.95 | 1,238,302 | +0.67(+0.79%) |
Jan 18, 2024 | 83.80 | 84.47 | 83.51 | 84.28 | 795,569 | +0.62(+0.74%) |
Jan 17, 2024 | 84.04 | 84.53 | 83.41 | 83.66 | 921,167 | -0.86(-1.01%) |
Jan 16, 2024 | 85.42 | 85.19 | 83.91 | 84.52 | 1,244,440 | -1.04(-1.22%) |
Jan 12, 2024 | 86.17 | 87.01 | 85.51 | 85.56 | 966,296 | -0.13(-0.15%) |
Jan 11, 2024 | 85.81 | 86.17 | 84.62 | 85.69 | 1,169,852 | -0.19(-0.22%) |
Jan 10, 2024 | 85.37 | 86.11 | 85.33 | 85.87 | 888,546 | +0.56(+0.66%) |
Jan 09, 2024 | 85.72 | 86.29 | 85.01 | 85.31 | 1,007,685 | -0.96(-1.11%) |
Jan 08, 2024 | 87.04 | 87.04 | 85.29 | 86.27 | 1,277,839 | -0.98(-1.13%) |
Jan 05, 2024 | 86.52 | 88.36 | 86.27 | 87.25 | 1,842,392 | +0.37(+0.43%) |
Jan 04, 2024 | 85.69 | 87.10 | 85.60 | 86.88 | 1,638,905 | +0.86(+1.00%) |
Jan 03, 2024 | 85.69 | 88.36 | 85.37 | 86.02 | 2,277,742 | +0.21(+0.24%) |