Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 70.30 | 68.58 | 68.58 | 68.48 | 639,612 | -1.99(-2.82%) |
Mar 27, 2024 | 68.96 | 70.77 | 68.96 | 70.47 | 331,371 | +1.90(+2.77%) |
Mar 26, 2024 | 67.65 | 68.82 | 67.06 | 68.57 | 517,726 | +1.92(+2.88%) |
Mar 25, 2024 | 67.84 | 68.26 | 66.64 | 66.65 | 421,851 | -0.65(-0.97%) |
Mar 22, 2024 | 68.76 | 69.13 | 67.13 | 67.30 | 342,674 | -1.21(-1.77%) |
Mar 21, 2024 | 71.09 | 71.26 | 68.45 | 68.51 | 498,760 | -2.70(-3.79%) |
Mar 20, 2024 | 70.98 | 71.80 | 70.72 | 71.21 | 306,460 | -0.13(-0.18%) |
Mar 19, 2024 | 71.97 | 72.36 | 71.23 | 71.34 | 336,847 | -0.57(-0.79%) |
Mar 18, 2024 | 73.23 | 74.24 | 71.90 | 71.91 | 354,450 | -1.44(-1.96%) |
Mar 15, 2024 | 73.96 | 74.63 | 72.93 | 73.35 | 685,507 | -1.01(-1.36%) |
Mar 14, 2024 | 74.76 | 75.23 | 72.46 | 74.36 | 454,180 | +1.70(+2.34%) |
Mar 13, 2024 | 72.02 | 72.97 | 71.69 | 72.66 | 327,301 | +0.45(+0.62%) |
Mar 12, 2024 | 73.41 | 73.41 | 71.88 | 72.21 | 382,548 | -1.17(-1.60%) |
Mar 11, 2024 | 72.07 | 73.48 | 71.52 | 73.39 | 302,739 | +1.36(+1.89%) |
Mar 08, 2024 | 72.65 | 73.55 | 71.53 | 72.02 | 498,730 | -0.45(-0.62%) |
Mar 07, 2024 | 73.33 | 73.36 | 71.89 | 72.47 | 497,301 | -0.84(-1.15%) |
Mar 06, 2024 | 74.19 | 74.61 | 73.11 | 73.32 | 302,970 | -0.70(-0.94%) |
Mar 05, 2024 | 73.29 | 75.11 | 73.00 | 74.01 | 293,652 | -0.26(-0.35%) |
Mar 04, 2024 | 74.44 | 76.10 | 73.47 | 74.27 | 377,051 | +0.10(+0.13%) |
Mar 01, 2024 | 71.97 | 74.77 | 71.97 | 74.17 | 496,441 | +1.61(+2.22%) |
Feb 29, 2024 | 72.82 | 74.41 | 71.92 | 72.56 | 563,990 | +0.58(+0.80%) |
Feb 28, 2024 | 71.07 | 73.52 | 71.07 | 71.98 | 463,421 | +0.64(+0.89%) |
Feb 27, 2024 | 71.18 | 72.52 | 70.33 | 71.35 | 358,738 | +1.00(+1.43%) |
Feb 26, 2024 | 70.73 | 71.67 | 70.24 | 70.34 | 454,159 | -0.10(-0.14%) |
Feb 23, 2024 | 69.69 | 70.79 | 68.60 | 70.44 | 544,446 | +0.57(+0.81%) |
Feb 22, 2024 | 67.08 | 73.98 | 66.61 | 69.88 | 752,661 | -3.63(-4.94%) |
Feb 21, 2024 | 72.41 | 74.14 | 72.28 | 73.50 | 577,852 | +0.19(+0.26%) |
Feb 20, 2024 | 74.99 | 75.14 | 72.38 | 73.32 | 471,273 | -2.18(-2.88%) |
Feb 16, 2024 | 75.60 | 76.74 | 75.01 | 75.49 | 248,137 | -0.70(-0.91%) |
Feb 15, 2024 | 74.58 | 77.03 | 74.52 | 76.19 | 277,780 | +1.60(+2.15%) |
Feb 14, 2024 | 74.85 | 75.25 | 73.46 | 74.59 | 424,220 | +0.73(+0.98%) |
Feb 13, 2024 | 74.55 | 75.58 | 73.37 | 73.86 | 310,579 | -2.99(-3.89%) |
Feb 12, 2024 | 76.96 | 78.80 | 76.73 | 76.85 | 237,560 | +0.05(+0.06%) |
Feb 09, 2024 | 76.80 | 76.90 | 75.66 | 76.80 | 199,636 | +0.19(+0.25%) |
Feb 08, 2024 | 75.61 | 76.81 | 75.03 | 76.62 | 202,717 | +1.07(+1.42%) |
Feb 07, 2024 | 76.41 | 76.49 | 75.41 | 75.54 | 191,995 | -0.50(-0.65%) |
Feb 06, 2024 | 76.07 | 77.63 | 75.59 | 76.04 | 211,420 | -0.52(-0.68%) |
Feb 05, 2024 | 77.37 | 77.45 | 75.55 | 76.56 | 251,305 | -1.91(-2.43%) |
Feb 02, 2024 | 78.16 | 78.76 | 76.48 | 78.46 | 245,540 | -0.41(-0.52%) |
Feb 01, 2024 | 78.10 | 79.01 | 76.94 | 78.87 | 228,048 | +1.37(+1.77%) |
Jan 31, 2024 | 79.37 | 80.13 | 77.34 | 77.50 | 213,948 | -1.73(-2.18%) |
Jan 30, 2024 | 79.36 | 79.99 | 77.64 | 79.23 | 290,510 | -0.66(-0.82%) |
Jan 29, 2024 | 78.95 | 80.50 | 77.87 | 79.89 | 632,961 | +2.62(+3.40%) |
Jan 26, 2024 | 76.98 | 77.74 | 76.54 | 77.26 | 305,944 | +1.02(+1.34%) |
Jan 25, 2024 | 77.16 | 78.42 | 75.54 | 76.24 | 334,083 | -0.13(-0.17%) |
Jan 24, 2024 | 78.32 | 78.32 | 75.38 | 76.37 | 343,427 | -0.86(-1.12%) |
Jan 23, 2024 | 80.05 | 80.52 | 77.01 | 77.23 | 321,486 | -2.14(-2.69%) |
Jan 22, 2024 | 78.05 | 79.55 | 77.85 | 79.37 | 520,368 | +1.85(+2.38%) |
Jan 19, 2024 | 76.55 | 77.65 | 75.98 | 77.52 | 293,499 | +1.32(+1.73%) |
Jan 18, 2024 | 75.28 | 76.27 | 74.99 | 76.20 | 273,606 | +1.28(+1.71%) |
Jan 17, 2024 | 73.42 | 75.53 | 73.11 | 74.92 | 373,955 | +0.96(+1.30%) |
Jan 16, 2024 | 73.55 | 74.73 | 73.17 | 73.95 | 315,243 | -0.51(-0.68%) |
Jan 12, 2024 | 77.03 | 77.03 | 74.40 | 74.46 | 419,274 | -1.83(-2.40%) |
Jan 11, 2024 | 78.15 | 78.40 | 76.11 | 76.29 | 488,739 | -2.04(-2.60%) |
Jan 10, 2024 | 79.97 | 79.97 | 77.10 | 78.33 | 663,515 | -1.12(-1.41%) |
Jan 09, 2024 | 82.35 | 83.25 | 79.39 | 79.45 | 718,719 | -4.29(-5.13%) |
Jan 08, 2024 | 82.92 | 84.36 | 82.92 | 83.74 | 367,881 | +0.57(+0.68%) |
Jan 05, 2024 | 82.76 | 85.68 | 82.76 | 83.18 | 534,262 | -0.17(-0.20%) |
Jan 04, 2024 | 81.18 | 83.48 | 81.18 | 83.35 | 516,811 | +2.49(+3.09%) |
Jan 03, 2024 | 82.71 | 82.72 | 80.71 | 80.85 | 327,528 | -2.24(-2.69%) |