Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 74.69 | 74.26 | 74.08 | 74.21 | 926,450 | -0.01(-0.01%) |
Mar 27, 2024 | 73.78 | 74.47 | 73.78 | 74.22 | 736,914 | +0.97(+1.32%) |
Mar 26, 2024 | 73.05 | 73.89 | 72.63 | 73.25 | 887,846 | +0.49(+0.67%) |
Mar 25, 2024 | 72.88 | 73.28 | 72.33 | 72.76 | 664,087 | -0.12(-0.16%) |
Mar 22, 2024 | 73.99 | 74.23 | 72.52 | 72.88 | 773,582 | -0.94(-1.27%) |
Mar 21, 2024 | 73.98 | 74.72 | 73.79 | 73.82 | 736,286 | +0.03(+0.04%) |
Mar 20, 2024 | 73.06 | 74.06 | 73.06 | 73.79 | 714,987 | +0.67(+0.92%) |
Mar 19, 2024 | 72.54 | 73.33 | 72.36 | 73.12 | 1,015,858 | +0.62(+0.86%) |
Mar 18, 2024 | 72.53 | 73.29 | 72.36 | 72.50 | 707,565 | +0.03(+0.04%) |
Mar 15, 2024 | 72.39 | 73.73 | 72.14 | 72.47 | 1,650,510 | -0.25(-0.34%) |
Mar 14, 2024 | 74.77 | 75.11 | 72.14 | 72.72 | 1,128,493 | -2.14(-2.86%) |
Mar 13, 2024 | 75.19 | 75.42 | 74.68 | 74.86 | 694,085 | -0.20(-0.27%) |
Mar 12, 2024 | 74.62 | 75.42 | 74.62 | 75.06 | 488,028 | +0.25(+0.33%) |
Mar 11, 2024 | 75.07 | 75.43 | 74.06 | 74.81 | 873,210 | -0.45(-0.60%) |
Mar 08, 2024 | 74.60 | 75.45 | 74.44 | 75.26 | 792,517 | +0.68(+0.91%) |
Mar 07, 2024 | 75.45 | 75.67 | 74.42 | 74.58 | 783,176 | -0.67(-0.89%) |
Mar 06, 2024 | 74.24 | 75.39 | 73.91 | 75.25 | 1,139,702 | +1.68(+2.29%) |
Mar 05, 2024 | 73.39 | 74.29 | 73.23 | 73.57 | 648,051 | +0.19(+0.26%) |
Mar 04, 2024 | 72.72 | 73.55 | 72.28 | 73.38 | 684,837 | +0.94(+1.29%) |
Mar 01, 2024 | 72.76 | 73.02 | 72.07 | 72.44 | 580,521 | -0.46(-0.63%) |
Feb 29, 2024 | 72.61 | 73.13 | 72.14 | 72.90 | 966,265 | +0.76(+1.05%) |
Feb 28, 2024 | 71.38 | 72.35 | 71.38 | 72.14 | 571,121 | +0.72(+1.00%) |
Feb 27, 2024 | 71.58 | 71.58 | 71.01 | 71.42 | 580,108 | -0.05(-0.07%) |
Feb 26, 2024 | 71.83 | 72.41 | 71.27 | 71.47 | 686,442 | -0.89(-1.22%) |
Feb 23, 2024 | 71.50 | 72.61 | 71.27 | 72.36 | 818,662 | +0.69(+0.96%) |
Feb 22, 2024 | 71.13 | 71.94 | 70.88 | 71.67 | 858,565 | +0.17(+0.24%) |
Feb 21, 2024 | 70.70 | 71.58 | 70.57 | 71.50 | 596,748 | +0.81(+1.14%) |
Feb 20, 2024 | 71.34 | 72.52 | 70.35 | 70.70 | 850,207 | -0.89(-1.24%) |
Feb 16, 2024 | 70.82 | 72.53 | 70.62 | 71.58 | 1,585,392 | +0.49(+0.69%) |
Feb 15, 2024 | 70.61 | 71.48 | 69.93 | 71.10 | 892,512 | +0.80(+1.13%) |
Feb 14, 2024 | 70.17 | 70.35 | 69.05 | 70.30 | 957,315 | +0.83(+1.19%) |
Feb 13, 2024 | 67.56 | 69.87 | 65.79 | 69.47 | 1,851,640 | +1.60(+2.36%) |
Feb 12, 2024 | 67.08 | 68.35 | 67.08 | 67.87 | 941,554 | +0.90(+1.34%) |
Feb 09, 2024 | 65.87 | 67.19 | 65.81 | 66.97 | 965,902 | +1.03(+1.56%) |
Feb 08, 2024 | 65.29 | 66.06 | 64.83 | 65.95 | 1,404,147 | +0.90(+1.38%) |
Feb 07, 2024 | 65.43 | 65.49 | 64.89 | 65.05 | 1,097,054 | -0.36(-0.55%) |
Feb 06, 2024 | 66.93 | 67.01 | 63.84 | 65.41 | 1,421,768 | -1.57(-2.35%) |
Feb 05, 2024 | 67.08 | 67.40 | 66.12 | 66.98 | 883,842 | -0.49(-0.72%) |
Feb 02, 2024 | 67.21 | 67.67 | 66.82 | 67.47 | 877,007 | -0.41(-0.60%) |
Feb 01, 2024 | 67.05 | 67.90 | 66.47 | 67.88 | 583,738 | +1.03(+1.53%) |
Jan 31, 2024 | 68.06 | 68.47 | 66.64 | 66.85 | 842,570 | -0.99(-1.45%) |
Jan 30, 2024 | 68.32 | 68.69 | 67.72 | 67.84 | 1,065,523 | -1.06(-1.53%) |
Jan 29, 2024 | 68.94 | 69.01 | 67.96 | 68.89 | 912,048 | -0.09(-0.13%) |
Jan 26, 2024 | 69.92 | 69.96 | 68.91 | 68.98 | 715,528 | -0.72(-1.03%) |
Jan 25, 2024 | 69.34 | 69.90 | 69.06 | 69.70 | 850,937 | +1.04(+1.51%) |
Jan 24, 2024 | 68.97 | 69.25 | 67.98 | 68.66 | 635,091 | -0.42(-0.61%) |
Jan 23, 2024 | 69.07 | 69.43 | 68.31 | 69.08 | 1,113,261 | +0.27(+0.39%) |
Jan 22, 2024 | 67.49 | 68.91 | 67.18 | 68.81 | 906,668 | +1.69(+2.52%) |
Jan 19, 2024 | 67.30 | 67.45 | 66.57 | 67.12 | 741,383 | -0.15(-0.22%) |
Jan 18, 2024 | 67.28 | 67.63 | 66.78 | 67.27 | 473,470 | +0.19(+0.28%) |
Jan 17, 2024 | 67.16 | 67.90 | 66.72 | 67.08 | 466,642 | -0.92(-1.35%) |
Jan 16, 2024 | 67.36 | 68.23 | 67.13 | 68.00 | 703,324 | +0.04(+0.06%) |
Jan 12, 2024 | 67.29 | 68.09 | 67.00 | 67.96 | 1,029,044 | +1.21(+1.81%) |
Jan 11, 2024 | 66.52 | 66.88 | 65.74 | 66.75 | 489,591 | +0.39(+0.59%) |
Jan 10, 2024 | 66.90 | 66.94 | 65.80 | 66.36 | 598,895 | -0.68(-1.01%) |
Jan 09, 2024 | 67.10 | 67.66 | 66.89 | 67.04 | 736,348 | -0.37(-0.55%) |
Jan 08, 2024 | 67.18 | 67.81 | 67.08 | 67.41 | 766,043 | +0.08(+0.12%) |
Jan 05, 2024 | 67.41 | 68.43 | 67.03 | 67.33 | 1,033,393 | -0.51(-0.75%) |
Jan 04, 2024 | 67.03 | 68.15 | 66.80 | 67.84 | 830,194 | +0.72(+1.07%) |
Jan 03, 2024 | 67.93 | 68.45 | 67.11 | 67.12 | 1,052,736 | -1.67(-2.43%) |