Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 77.90 | 77.28 | 76.89 | 76.99 | 13,421,949 | -1.12(-1.43%) |
Mar 27, 2024 | 78.96 | 79.00 | 77.81 | 78.11 | 13,155,466 | +0.20(+0.26%) |
Mar 26, 2024 | 79.80 | 80.18 | 77.78 | 77.91 | 12,435,020 | -1.50(-1.89%) |
Mar 25, 2024 | 79.99 | 81.04 | 79.39 | 79.41 | 10,252,727 | -0.82(-1.02%) |
Mar 22, 2024 | 79.80 | 80.45 | 79.20 | 80.23 | 8,872,427 | -0.02(-0.02%) |
Mar 21, 2024 | 79.60 | 81.23 | 79.09 | 80.25 | 16,189,199 | +1.61(+2.05%) |
Mar 20, 2024 | 77.09 | 78.95 | 76.75 | 78.64 | 11,483,620 | +1.56(+2.02%) |
Mar 19, 2024 | 75.38 | 77.18 | 74.19 | 77.08 | 13,032,242 | +1.38(+1.82%) |
Mar 18, 2024 | 77.00 | 77.00 | 73.66 | 75.70 | 18,935,156 | -0.37(-0.49%) |
Mar 15, 2024 | 77.00 | 77.84 | 75.77 | 76.07 | 24,559,924 | -1.58(-2.03%) |
Mar 14, 2024 | 78.34 | 78.48 | 76.90 | 77.65 | 12,835,531 | -0.60(-0.77%) |
Mar 13, 2024 | 78.00 | 79.69 | 77.93 | 78.25 | 12,046,490 | -0.07(-0.09%) |
Mar 12, 2024 | 78.01 | 78.48 | 77.48 | 78.32 | 11,302,439 | +0.85(+1.10%) |
Mar 11, 2024 | 78.70 | 78.89 | 76.53 | 77.47 | 13,779,198 | -1.23(-1.56%) |
Mar 08, 2024 | 79.94 | 81.98 | 78.21 | 78.70 | 16,414,896 | -0.71(-0.89%) |
Mar 07, 2024 | 79.40 | 80.08 | 78.26 | 79.41 | 13,857,966 | +0.77(+0.98%) |
Mar 06, 2024 | 80.17 | 80.99 | 78.53 | 78.64 | 13,802,759 | -0.45(-0.57%) |
Mar 05, 2024 | 80.83 | 80.85 | 77.43 | 79.09 | 19,756,672 | -2.21(-2.72%) |
Mar 04, 2024 | 81.94 | 82.14 | 80.79 | 81.30 | 15,986,729 | +0.27(+0.33%) |
Mar 01, 2024 | 79.50 | 81.47 | 79.32 | 81.03 | 18,528,800 | +1.53(+1.92%) |
Feb 29, 2024 | 78.35 | 79.68 | 77.93 | 79.50 | 19,399,460 | +1.77(+2.28%) |
Feb 28, 2024 | 78.60 | 78.66 | 77.42 | 77.73 | 11,843,344 | -1.02(-1.30%) |
Feb 27, 2024 | 78.64 | 79.75 | 77.81 | 78.75 | 13,716,228 | +0.39(+0.50%) |
Feb 26, 2024 | 78.28 | 78.50 | 77.30 | 78.36 | 16,610,253 | +0.16(+0.20%) |
Feb 23, 2024 | 78.50 | 78.97 | 77.72 | 78.20 | 15,648,867 | +0.17(+0.22%) |
Feb 22, 2024 | 79.59 | 79.72 | 77.51 | 78.03 | 16,758,299 | +1.59(+2.08%) |
Feb 21, 2024 | 76.32 | 77.48 | 75.88 | 76.44 | 15,075,707 | -0.16(-0.21%) |
Feb 20, 2024 | 78.23 | 78.42 | 75.82 | 76.60 | 24,384,932 | -1.81(-2.31%) |
Feb 16, 2024 | 80.55 | 80.88 | 78.11 | 78.41 | 24,457,502 | -2.98(-3.66%) |
Feb 15, 2024 | 79.00 | 81.86 | 78.28 | 81.39 | 40,375,280 | +2.24(+2.83%) |
Feb 14, 2024 | 74.60 | 79.20 | 74.31 | 79.15 | 69,832,792 | +10.16(+14.73%) |
Feb 13, 2024 | 67.89 | 69.55 | 66.71 | 68.99 | 22,823,694 | -0.13(-0.19%) |
Feb 12, 2024 | 71.00 | 71.38 | 68.74 | 69.12 | 19,532,868 | -1.79(-2.52%) |
Feb 09, 2024 | 71.43 | 72.04 | 69.69 | 70.91 | 20,937,296 | -0.70(-0.98%) |
Feb 08, 2024 | 71.93 | 73.04 | 71.19 | 71.61 | 21,571,052 | +0.96(+1.36%) |
Feb 07, 2024 | 67.60 | 71.90 | 67.24 | 70.65 | 43,346,560 | +0.18(+0.26%) |
Feb 06, 2024 | 69.06 | 70.68 | 68.44 | 70.47 | 34,496,224 | +1.48(+2.15%) |
Feb 05, 2024 | 68.24 | 69.99 | 67.86 | 68.99 | 26,053,628 | +0.92(+1.35%) |
Feb 02, 2024 | 66.98 | 68.25 | 66.51 | 68.07 | 18,671,810 | +1.34(+2.01%) |
Feb 01, 2024 | 66.12 | 66.85 | 65.59 | 66.73 | 12,491,148 | +1.46(+2.24%) |
Jan 31, 2024 | 65.70 | 66.25 | 64.84 | 65.27 | 17,028,188 | -1.57(-2.35%) |
Jan 30, 2024 | 66.90 | 67.69 | 66.22 | 66.84 | 17,645,896 | -0.14(-0.21%) |
Jan 29, 2024 | 65.60 | 67.10 | 65.56 | 66.98 | 15,892,296 | +1.46(+2.23%) |
Jan 26, 2024 | 65.65 | 66.05 | 65.29 | 65.52 | 13,099,631 | -0.48(-0.73%) |
Jan 25, 2024 | 64.28 | 66.03 | 63.71 | 66.00 | 21,952,044 | +2.24(+3.51%) |
Jan 24, 2024 | 64.00 | 64.40 | 63.22 | 63.76 | 17,280,530 | -0.56(-0.87%) |
Jan 23, 2024 | 64.50 | 64.81 | 63.69 | 64.32 | 13,656,065 | -0.23(-0.36%) |
Jan 22, 2024 | 65.44 | 65.61 | 64.15 | 64.55 | 17,846,350 | -0.56(-0.86%) |
Jan 19, 2024 | 64.90 | 65.39 | 64.41 | 65.11 | 20,339,452 | +0.23(+0.35%) |
Jan 18, 2024 | 64.00 | 65.00 | 63.38 | 64.88 | 24,135,960 | +1.76(+2.79%) |
Jan 17, 2024 | 62.95 | 63.41 | 61.68 | 63.12 | 19,965,940 | -0.53(-0.83%) |
Jan 16, 2024 | 63.00 | 64.00 | 62.92 | 63.65 | 19,507,398 | +0.45(+0.71%) |
Jan 12, 2024 | 63.20 | 64.92 | 63.00 | 63.20 | 26,422,636 | -0.27(-0.43%) |
Jan 11, 2024 | 62.99 | 63.61 | 61.86 | 63.47 | 28,995,514 | +1.06(+1.70%) |
Jan 10, 2024 | 60.28 | 62.61 | 60.28 | 62.41 | 30,779,668 | +2.11(+3.50%) |
Jan 09, 2024 | 58.50 | 60.54 | 58.45 | 60.30 | 22,404,468 | +1.29(+2.19%) |
Jan 08, 2024 | 58.09 | 59.16 | 57.85 | 59.01 | 21,208,044 | +1.43(+2.48%) |
Jan 05, 2024 | 58.11 | 58.51 | 57.22 | 57.58 | 17,886,286 | -0.22(-0.38%) |
Jan 04, 2024 | 58.25 | 58.98 | 57.73 | 57.80 | 20,403,908 | -0.45(-0.77%) |
Jan 03, 2024 | 57.48 | 58.90 | 57.36 | 58.25 | 31,889,560 | -0.13(-0.22%) |