Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 76.25 | 76.48 | 76.13 | 76.32 | 81,469 | +0.26(+0.34%) |
Mar 27, 2024 | 75.32 | 76.08 | 75.32 | 76.06 | 135,685 | +1.14(+1.52%) |
Mar 26, 2024 | 75.01 | 75.11 | 74.92 | 74.92 | 121,491 | -0.05(-0.07%) |
Mar 25, 2024 | 75.06 | 75.22 | 74.94 | 74.97 | 67,740 | -0.11(-0.15%) |
Mar 22, 2024 | 75.42 | 75.55 | 75.06 | 75.08 | 142,329 | -0.33(-0.44%) |
Mar 21, 2024 | 75.35 | 75.65 | 75.28 | 75.41 | 72,198 | +0.37(+0.49%) |
Mar 20, 2024 | 74.35 | 75.04 | 74.35 | 75.04 | 172,219 | +0.49(+0.65%) |
Mar 19, 2024 | 74.24 | 74.58 | 74.23 | 74.56 | 236,420 | +0.30(+0.40%) |
Mar 18, 2024 | 74.16 | 74.42 | 73.95 | 74.26 | 129,953 | +0.22(+0.30%) |
Mar 15, 2024 | 73.72 | 74.16 | 73.72 | 74.04 | 74,485 | -0.07(-0.09%) |
Mar 14, 2024 | 74.48 | 74.61 | 73.72 | 74.11 | 122,581 | -0.40(-0.53%) |
Mar 13, 2024 | 74.43 | 74.73 | 74.35 | 74.51 | 66,923 | +0.14(+0.19%) |
Mar 12, 2024 | 74.32 | 74.47 | 74.01 | 74.37 | 155,859 | +0.24(+0.32%) |
Mar 11, 2024 | 73.69 | 74.17 | 73.59 | 74.13 | 72,232 | +0.27(+0.36%) |
Mar 08, 2024 | 73.89 | 74.06 | 73.72 | 73.86 | 82,401 | +0.09(+0.12%) |
Mar 07, 2024 | 73.95 | 73.95 | 73.65 | 73.77 | 70,783 | +0.27(+0.37%) |
Mar 06, 2024 | 73.39 | 73.79 | 73.32 | 73.50 | 78,893 | +0.40(+0.54%) |
Mar 05, 2024 | 73.17 | 73.48 | 72.83 | 73.10 | 87,893 | -0.12(-0.16%) |
Mar 04, 2024 | 73.01 | 73.39 | 72.95 | 73.22 | 259,147 | +0.15(+0.20%) |
Mar 01, 2024 | 72.79 | 73.09 | 72.66 | 73.07 | 116,022 | +0.35(+0.48%) |
Feb 29, 2024 | 72.98 | 72.98 | 72.61 | 72.72 | 101,984 | +0.05(+0.07%) |
Feb 28, 2024 | 72.59 | 72.87 | 72.58 | 72.67 | 81,778 | +0.09(+0.12%) |
Feb 27, 2024 | 72.53 | 72.63 | 72.36 | 72.58 | 117,529 | +0.07(+0.10%) |
Feb 26, 2024 | 72.85 | 73.02 | 72.48 | 72.51 | 173,855 | -0.40(-0.55%) |
Feb 23, 2024 | 72.80 | 73.10 | 72.75 | 72.91 | 131,555 | +0.26(+0.36%) |
Feb 22, 2024 | 72.34 | 72.87 | 72.18 | 72.65 | 270,696 | +0.47(+0.65%) |
Feb 21, 2024 | 71.83 | 72.21 | 71.74 | 72.19 | 138,505 | +0.36(+0.50%) |
Feb 20, 2024 | 71.79 | 72.03 | 71.69 | 71.83 | 97,517 | +0.04(+0.06%) |
Feb 16, 2024 | 71.77 | 72.12 | 71.63 | 71.79 | 91,393 | -0.11(-0.15%) |
Feb 15, 2024 | 71.15 | 71.99 | 71.15 | 71.90 | 64,578 | +0.95(+1.33%) |
Feb 14, 2024 | 70.83 | 71.02 | 70.57 | 70.95 | 104,719 | +0.33(+0.47%) |
Feb 13, 2024 | 70.97 | 71.23 | 70.12 | 70.62 | 122,206 | -0.81(-1.13%) |
Feb 12, 2024 | 71.09 | 71.61 | 71.06 | 71.43 | 229,161 | +0.38(+0.53%) |
Feb 09, 2024 | 71.14 | 71.14 | 70.80 | 71.05 | 170,802 | -0.08(-0.11%) |
Feb 08, 2024 | 71.11 | 71.15 | 70.82 | 71.13 | 130,395 | +0.02(+0.03%) |
Feb 07, 2024 | 71.23 | 71.24 | 71.04 | 71.11 | 63,920 | +0.15(+0.21%) |
Feb 06, 2024 | 70.68 | 71.05 | 70.68 | 70.96 | 69,505 | +0.37(+0.52%) |
Feb 05, 2024 | 70.71 | 70.82 | 70.45 | 70.59 | 80,052 | -0.53(-0.74%) |
Feb 02, 2024 | 71.14 | 71.46 | 70.77 | 71.12 | 91,240 | -0.13(-0.18%) |
Feb 01, 2024 | 70.78 | 71.25 | 70.47 | 71.25 | 61,013 | +0.62(+0.87%) |
Jan 31, 2024 | 71.23 | 71.35 | 70.63 | 70.63 | 91,211 | -0.65(-0.91%) |
Jan 30, 2024 | 70.87 | 71.31 | 70.79 | 71.28 | 328,520 | +0.35(+0.49%) |
Jan 29, 2024 | 70.62 | 70.93 | 70.43 | 70.93 | 115,018 | +0.27(+0.38%) |
Jan 26, 2024 | 70.60 | 70.74 | 70.48 | 70.66 | 86,245 | +0.02(+0.03%) |
Jan 25, 2024 | 70.28 | 70.64 | 70.12 | 70.64 | 121,523 | +0.76(+1.08%) |
Jan 24, 2024 | 70.25 | 70.34 | 69.89 | 69.89 | 278,579 | -0.23(-0.33%) |
Jan 23, 2024 | 69.89 | 70.14 | 69.81 | 70.12 | 123,897 | +0.31(+0.44%) |
Jan 22, 2024 | 69.80 | 70.00 | 69.70 | 69.81 | 79,816 | +0.11(+0.16%) |
Jan 19, 2024 | 69.31 | 69.83 | 68.96 | 69.70 | 167,997 | +0.63(+0.91%) |
Jan 18, 2024 | 68.81 | 69.12 | 68.55 | 69.07 | 117,731 | +0.15(+0.22%) |
Jan 17, 2024 | 68.82 | 69.22 | 68.68 | 68.92 | 415,579 | -0.39(-0.56%) |
Jan 16, 2024 | 69.49 | 69.52 | 69.13 | 69.31 | 749,639 | -0.49(-0.70%) |
Jan 12, 2024 | 69.95 | 70.18 | 69.59 | 69.80 | 123,028 | +0.11(+0.16%) |
Jan 11, 2024 | 69.87 | 69.89 | 69.35 | 69.69 | 83,495 | -0.26(-0.37%) |
Jan 10, 2024 | 70.03 | 70.03 | 69.68 | 69.95 | 86,937 | -0.06(-0.09%) |
Jan 09, 2024 | 70.10 | 70.12 | 69.92 | 70.01 | 316,351 | -0.45(-0.64%) |
Jan 08, 2024 | 69.85 | 70.47 | 69.70 | 70.45 | 184,459 | +0.39(+0.55%) |
Jan 05, 2024 | 69.94 | 70.36 | 69.85 | 70.07 | 370,029 | +0.17(+0.24%) |
Jan 04, 2024 | 70.19 | 70.38 | 69.90 | 69.90 | 168,052 | -0.09(-0.13%) |
Jan 03, 2024 | 70.17 | 70.34 | 69.92 | 69.99 | 232,506 | -0.32(-0.45%) |