Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 74.16 | 75.04 | 73.87 | 74.65 | 97,442 | +0.82(+1.11%) |
Mar 27, 2024 | 73.60 | 73.95 | 73.26 | 73.84 | 67,469 | +0.17(+0.23%) |
Mar 26, 2024 | 72.54 | 73.78 | 72.54 | 73.67 | 125,154 | +1.53(+2.13%) |
Mar 25, 2024 | 73.07 | 73.09 | 72.05 | 72.13 | 54,197 | -0.74(-1.01%) |
Mar 22, 2024 | 73.20 | 73.20 | 72.27 | 72.87 | 58,726 | +0.04(+0.05%) |
Mar 21, 2024 | 71.81 | 72.92 | 71.76 | 72.83 | 80,845 | +1.34(+1.88%) |
Mar 20, 2024 | 70.17 | 71.63 | 69.35 | 71.49 | 72,168 | +1.05(+1.48%) |
Mar 19, 2024 | 70.16 | 70.87 | 70.07 | 70.44 | 179,432 | +0.28(+0.40%) |
Mar 18, 2024 | 70.49 | 70.87 | 69.98 | 70.16 | 110,155 | -0.40(-0.56%) |
Mar 15, 2024 | 70.60 | 71.56 | 70.10 | 70.56 | 1,206,016 | -0.45(-0.63%) |
Mar 14, 2024 | 71.47 | 71.55 | 70.68 | 71.01 | 151,910 | -0.79(-1.10%) |
Mar 13, 2024 | 70.88 | 72.24 | 70.69 | 71.80 | 153,521 | +1.05(+1.48%) |
Mar 12, 2024 | 70.95 | 71.39 | 70.35 | 70.75 | 175,515 | +0.15(+0.21%) |
Mar 11, 2024 | 69.42 | 71.72 | 69.42 | 70.60 | 232,003 | +1.52(+2.20%) |
Mar 08, 2024 | 70.09 | 70.27 | 68.73 | 69.08 | 74,563 | -0.57(-0.81%) |
Mar 07, 2024 | 69.40 | 69.73 | 69.11 | 69.64 | 61,851 | +0.72(+1.04%) |
Mar 06, 2024 | 69.33 | 69.53 | 68.75 | 68.93 | 61,979 | +0.23(+0.33%) |
Mar 05, 2024 | 68.43 | 68.95 | 68.13 | 68.70 | 117,568 | +0.24(+0.35%) |
Mar 04, 2024 | 68.45 | 69.01 | 67.83 | 68.46 | 133,574 | +0.15(+0.22%) |
Mar 01, 2024 | 70.18 | 70.18 | 67.49 | 68.31 | 151,236 | -1.72(-2.46%) |
Feb 29, 2024 | 68.69 | 70.10 | 68.17 | 70.03 | 150,035 | +1.42(+2.07%) |
Feb 28, 2024 | 67.49 | 69.29 | 67.49 | 68.61 | 125,898 | +0.60(+0.89%) |
Feb 27, 2024 | 67.93 | 68.24 | 67.57 | 68.00 | 107,003 | +0.36(+0.53%) |
Feb 26, 2024 | 68.13 | 68.49 | 67.64 | 67.65 | 107,588 | -0.83(-1.22%) |
Feb 23, 2024 | 68.42 | 69.22 | 68.15 | 68.48 | 110,142 | +0.36(+0.52%) |
Feb 22, 2024 | 68.27 | 68.31 | 67.55 | 68.12 | 198,030 | +0.19(+0.28%) |
Feb 21, 2024 | 66.79 | 68.32 | 66.69 | 67.94 | 193,077 | +0.74(+1.11%) |
Feb 20, 2024 | 66.74 | 67.72 | 66.69 | 67.19 | 146,412 | -0.24(-0.35%) |
Feb 16, 2024 | 68.23 | 68.44 | 67.30 | 67.43 | 109,634 | -0.96(-1.41%) |
Feb 15, 2024 | 67.90 | 68.65 | 67.40 | 68.39 | 171,608 | -0.04(-0.06%) |
Feb 14, 2024 | 68.34 | 68.93 | 67.67 | 68.43 | 100,227 | +0.44(+0.64%) |
Feb 13, 2024 | 68.14 | 69.09 | 67.40 | 68.00 | 97,696 | -1.65(-2.36%) |
Feb 12, 2024 | 69.58 | 70.25 | 69.12 | 69.64 | 100,186 | -0.26(-0.37%) |
Feb 09, 2024 | 70.31 | 70.47 | 69.34 | 69.90 | 128,716 | -0.28(-0.40%) |
Feb 08, 2024 | 68.95 | 70.24 | 68.88 | 70.18 | 107,333 | +1.60(+2.33%) |
Feb 07, 2024 | 68.48 | 68.99 | 68.08 | 68.58 | 42,039 | +0.08(+0.12%) |
Feb 06, 2024 | 67.81 | 68.97 | 67.35 | 68.50 | 47,989 | +0.25(+0.36%) |
Feb 05, 2024 | 68.10 | 68.49 | 67.40 | 68.25 | 71,332 | -0.55(-0.79%) |
Feb 02, 2024 | 68.20 | 68.97 | 68.08 | 68.80 | 95,305 | -0.06(-0.09%) |
Feb 01, 2024 | 68.85 | 68.92 | 67.66 | 68.86 | 101,692 | +0.54(+0.78%) |
Jan 31, 2024 | 68.95 | 69.98 | 67.92 | 68.32 | 132,646 | -0.51(-0.73%) |
Jan 30, 2024 | 68.50 | 69.30 | 68.30 | 68.83 | 86,909 | -0.12(-0.17%) |
Jan 29, 2024 | 68.82 | 68.98 | 68.09 | 68.95 | 66,839 | +0.35(+0.51%) |
Jan 26, 2024 | 68.85 | 68.92 | 68.05 | 68.60 | 100,088 | +0.21(+0.30%) |
Jan 25, 2024 | 69.38 | 69.38 | 67.56 | 68.39 | 91,035 | +0.19(+0.28%) |
Jan 24, 2024 | 69.28 | 69.38 | 67.82 | 68.20 | 88,117 | -0.28(-0.41%) |
Jan 23, 2024 | 68.59 | 68.92 | 67.29 | 68.48 | 118,836 | +0.56(+0.83%) |
Jan 22, 2024 | 67.96 | 68.25 | 67.44 | 67.92 | 88,515 | +0.49(+0.72%) |
Jan 19, 2024 | 66.95 | 67.55 | 66.01 | 67.43 | 85,501 | +0.71(+1.07%) |
Jan 18, 2024 | 65.68 | 66.88 | 65.68 | 66.72 | 68,901 | +1.05(+1.60%) |
Jan 17, 2024 | 65.91 | 66.59 | 65.38 | 65.67 | 78,840 | -0.52(-0.78%) |
Jan 16, 2024 | 65.15 | 66.51 | 65.07 | 66.18 | 108,810 | +0.52(+0.79%) |
Jan 12, 2024 | 66.97 | 67.69 | 65.39 | 65.67 | 49,089 | -0.54(-0.81%) |
Jan 11, 2024 | 65.47 | 66.51 | 64.51 | 66.20 | 98,474 | +0.78(+1.20%) |
Jan 10, 2024 | 64.99 | 65.71 | 64.72 | 65.42 | 79,160 | +0.24(+0.36%) |
Jan 09, 2024 | 64.57 | 65.29 | 64.34 | 65.18 | 62,735 | -0.09(-0.14%) |
Jan 08, 2024 | 64.82 | 65.56 | 64.77 | 65.27 | 66,235 | +0.72(+1.12%) |
Jan 05, 2024 | 64.91 | 65.53 | 64.34 | 64.55 | 90,993 | -1.51(-2.28%) |
Jan 04, 2024 | 66.22 | 66.45 | 65.26 | 66.05 | 90,245 | +0.01(+0.01%) |
Jan 03, 2024 | 67.71 | 67.98 | 66.04 | 66.04 | 64,869 | -2.02(-2.97%) |