Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 76.95 | 76.77 | 76.17 | 76.17 | 1,063,483 | -0.58(-0.76%) |
Mar 27, 2024 | 76.38 | 76.87 | 76.04 | 76.75 | 484,612 | +0.98(+1.29%) |
Mar 26, 2024 | 76.14 | 76.20 | 75.42 | 75.77 | 510,007 | +0.02(+0.03%) |
Mar 25, 2024 | 76.77 | 77.03 | 75.67 | 75.75 | 559,828 | -1.20(-1.56%) |
Mar 22, 2024 | 76.96 | 77.23 | 76.47 | 76.95 | 389,991 | -0.21(-0.27%) |
Mar 21, 2024 | 76.94 | 77.63 | 76.48 | 77.16 | 547,676 | +0.40(+0.52%) |
Mar 20, 2024 | 76.21 | 76.86 | 75.98 | 76.76 | 420,559 | +0.64(+0.84%) |
Mar 19, 2024 | 75.06 | 76.19 | 74.25 | 76.12 | 918,153 | +1.02(+1.36%) |
Mar 18, 2024 | 75.26 | 75.73 | 75.04 | 75.10 | 864,103 | -0.16(-0.21%) |
Mar 15, 2024 | 75.74 | 76.46 | 75.06 | 75.26 | 1,458,332 | -0.61(-0.80%) |
Mar 14, 2024 | 75.99 | 76.14 | 75.05 | 75.87 | 516,754 | -0.23(-0.30%) |
Mar 13, 2024 | 75.84 | 76.28 | 75.42 | 76.10 | 746,895 | +0.43(+0.57%) |
Mar 12, 2024 | 75.68 | 76.46 | 75.41 | 75.67 | 741,899 | +0.26(+0.34%) |
Mar 11, 2024 | 75.26 | 75.96 | 74.79 | 75.41 | 636,093 | -0.10(-0.13%) |
Mar 08, 2024 | 75.91 | 76.36 | 75.25 | 75.51 | 509,728 | -0.28(-0.37%) |
Mar 07, 2024 | 75.23 | 76.17 | 75.23 | 75.79 | 752,882 | +0.89(+1.19%) |
Mar 06, 2024 | 76.44 | 76.67 | 74.89 | 74.90 | 733,277 | -1.01(-1.33%) |
Mar 05, 2024 | 75.85 | 76.38 | 75.49 | 75.91 | 765,919 | -0.28(-0.37%) |
Mar 04, 2024 | 76.42 | 76.87 | 75.44 | 76.19 | 1,086,871 | -0.55(-0.72%) |
Mar 01, 2024 | 75.88 | 77.01 | 75.21 | 76.74 | 1,262,896 | +0.83(+1.09%) |
Feb 29, 2024 | 76.39 | 77.79 | 75.72 | 75.91 | 1,519,994 | -0.32(-0.42%) |
Feb 28, 2024 | 76.72 | 77.29 | 75.88 | 76.23 | 1,079,226 | -0.55(-0.72%) |
Feb 27, 2024 | 77.25 | 77.69 | 76.62 | 76.78 | 1,300,593 | -0.35(-0.45%) |
Feb 26, 2024 | 76.98 | 77.99 | 76.01 | 77.13 | 2,005,968 | +0.40(+0.52%) |
Feb 23, 2024 | 71.00 | 77.17 | 69.75 | 76.73 | 3,466,200 | +8.33(+12.18%) |
Feb 22, 2024 | 67.42 | 68.75 | 67.15 | 68.40 | 1,330,714 | +1.72(+2.58%) |
Feb 21, 2024 | 67.17 | 67.40 | 65.98 | 66.68 | 1,401,209 | -1.07(-1.58%) |
Feb 20, 2024 | 68.90 | 68.90 | 67.46 | 67.75 | 942,673 | -1.17(-1.70%) |
Feb 16, 2024 | 68.98 | 69.49 | 68.78 | 68.92 | 669,989 | -0.25(-0.36%) |
Feb 15, 2024 | 68.83 | 69.60 | 68.41 | 69.17 | 775,762 | +0.49(+0.71%) |
Feb 14, 2024 | 66.70 | 68.82 | 66.60 | 68.68 | 799,632 | +2.29(+3.45%) |
Feb 13, 2024 | 67.22 | 67.47 | 65.80 | 66.39 | 752,033 | -1.75(-2.57%) |
Feb 12, 2024 | 68.61 | 68.78 | 67.59 | 68.14 | 611,932 | -0.50(-0.73%) |
Feb 09, 2024 | 68.07 | 69.01 | 67.70 | 68.64 | 794,673 | +0.67(+0.99%) |
Feb 08, 2024 | 66.97 | 68.07 | 66.97 | 67.97 | 919,285 | +0.78(+1.16%) |
Feb 07, 2024 | 66.14 | 67.41 | 66.02 | 67.19 | 1,026,377 | +0.99(+1.49%) |
Feb 06, 2024 | 64.05 | 66.21 | 63.79 | 66.20 | 1,100,284 | +2.37(+3.71%) |
Feb 05, 2024 | 63.49 | 64.39 | 62.88 | 63.83 | 890,832 | -0.20(-0.31%) |
Feb 02, 2024 | 64.51 | 64.51 | 63.23 | 64.03 | 488,653 | -0.56(-0.86%) |
Feb 01, 2024 | 63.89 | 65.03 | 63.73 | 64.59 | 693,152 | +0.88(+1.38%) |
Jan 31, 2024 | 63.88 | 64.79 | 63.62 | 63.71 | 986,471 | +0.04(+0.06%) |
Jan 30, 2024 | 62.30 | 63.80 | 62.19 | 63.67 | 690,288 | +1.14(+1.82%) |
Jan 29, 2024 | 61.96 | 62.66 | 61.95 | 62.54 | 421,267 | +0.53(+0.85%) |
Jan 26, 2024 | 62.00 | 62.28 | 61.68 | 62.01 | 568,969 | +0.17(+0.27%) |
Jan 25, 2024 | 61.67 | 61.90 | 60.60 | 61.84 | 1,269,625 | +0.49(+0.80%) |
Jan 24, 2024 | 62.70 | 63.15 | 61.21 | 61.35 | 1,180,480 | -1.29(-2.07%) |
Jan 23, 2024 | 64.26 | 64.26 | 62.59 | 62.65 | 889,361 | -1.04(-1.63%) |
Jan 22, 2024 | 64.01 | 64.49 | 63.57 | 63.68 | 662,519 | -0.05(-0.08%) |
Jan 19, 2024 | 64.24 | 64.31 | 63.39 | 63.73 | 557,268 | -0.72(-1.11%) |
Jan 18, 2024 | 64.61 | 64.64 | 63.73 | 64.45 | 661,285 | +0.17(+0.26%) |
Jan 17, 2024 | 63.88 | 65.18 | 63.83 | 64.28 | 817,984 | +0.06(+0.09%) |
Jan 16, 2024 | 63.09 | 64.22 | 63.24 | 64.22 | 831,275 | +0.23(+0.36%) |
Jan 12, 2024 | 65.84 | 65.84 | 63.88 | 63.99 | 913,511 | -1.56(-2.39%) |
Jan 11, 2024 | 65.82 | 65.82 | 64.89 | 65.56 | 563,151 | +0.25(+0.38%) |
Jan 10, 2024 | 64.95 | 65.32 | 64.51 | 65.31 | 650,739 | +0.59(+0.91%) |
Jan 09, 2024 | 65.39 | 65.40 | 64.64 | 64.72 | 484,608 | -0.93(-1.41%) |
Jan 08, 2024 | 65.48 | 65.65 | 64.49 | 65.65 | 738,152 | +0.58(+0.89%) |
Jan 05, 2024 | 64.99 | 65.58 | 64.72 | 65.07 | 1,134,799 | -0.09(-0.14%) |
Jan 04, 2024 | 65.45 | 66.12 | 65.13 | 65.16 | 843,754 | -0.21(-0.32%) |
Jan 03, 2024 | 65.99 | 66.81 | 65.00 | 65.37 | 873,774 | -0.90(-1.35%) |