Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 72.08 | 72.59 | 72.06 | 72.36 | 14,073,457 | +0.77(+1.08%) |
Mar 27, 2024 | 70.89 | 71.69 | 70.58 | 71.59 | 13,265,622 | +0.11(+0.15%) |
Mar 26, 2024 | 71.84 | 71.87 | 71.09 | 71.48 | 10,869,753 | +0.02(+0.03%) |
Mar 25, 2024 | 71.94 | 72.49 | 71.36 | 71.46 | 12,402,144 | -0.67(-0.93%) |
Mar 22, 2024 | 72.48 | 72.62 | 72.04 | 72.13 | 12,772,008 | -1.70(-2.30%) |
Mar 21, 2024 | 74.30 | 74.74 | 73.77 | 73.83 | 11,848,258 | -0.35(-0.47%) |
Mar 20, 2024 | 73.55 | 74.33 | 73.30 | 74.18 | 11,101,910 | +0.76(+1.04%) |
Mar 19, 2024 | 73.08 | 73.73 | 72.85 | 73.42 | 8,156,310 | -0.10(-0.14%) |
Mar 18, 2024 | 73.42 | 74.02 | 73.33 | 73.52 | 8,536,592 | +0.10(+0.14%) |
Mar 15, 2024 | 73.57 | 74.13 | 73.39 | 73.42 | 10,233,690 | +0.02(+0.03%) |
Mar 14, 2024 | 75.23 | 75.39 | 73.23 | 73.40 | 18,911,302 | -2.99(-3.91%) |
Mar 13, 2024 | 75.94 | 77.45 | 75.94 | 76.39 | 15,302,918 | +0.33(+0.43%) |
Mar 12, 2024 | 75.87 | 76.48 | 75.22 | 76.06 | 13,288,543 | +1.20(+1.60%) |
Mar 11, 2024 | 74.63 | 76.06 | 74.55 | 74.86 | 13,491,589 | +1.31(+1.78%) |
Mar 08, 2024 | 72.81 | 73.76 | 72.76 | 73.55 | 16,430,440 | +1.01(+1.39%) |
Mar 07, 2024 | 72.60 | 72.76 | 71.76 | 72.54 | 12,352,217 | -1.17(-1.59%) |
Mar 06, 2024 | 74.20 | 74.72 | 73.61 | 73.71 | 19,763,176 | +1.64(+2.28%) |
Mar 05, 2024 | 71.25 | 72.71 | 71.04 | 72.07 | 15,772,549 | +0.07(+0.10%) |
Mar 04, 2024 | 73.73 | 73.73 | 71.70 | 72.00 | 19,508,970 | -2.62(-3.51%) |
Mar 01, 2024 | 74.48 | 75.09 | 74.37 | 74.62 | 11,980,148 | +0.59(+0.80%) |
Feb 29, 2024 | 74.68 | 75.04 | 73.80 | 74.03 | 12,529,012 | -0.56(-0.75%) |
Feb 28, 2024 | 76.02 | 76.18 | 74.45 | 74.59 | 16,861,868 | -3.09(-3.98%) |
Feb 27, 2024 | 77.53 | 78.05 | 77.25 | 77.68 | 14,618,380 | +1.17(+1.53%) |
Feb 26, 2024 | 75.62 | 76.57 | 75.34 | 76.51 | 13,951,082 | +0.55(+0.72%) |
Feb 23, 2024 | 76.48 | 76.94 | 75.15 | 75.96 | 12,301,744 | -0.16(-0.21%) |
Feb 22, 2024 | 75.10 | 76.38 | 75.00 | 76.12 | 14,798,846 | +0.54(+0.71%) |
Feb 21, 2024 | 74.48 | 76.39 | 74.07 | 75.58 | 23,628,184 | +2.44(+3.34%) |
Feb 20, 2024 | 73.46 | 73.67 | 72.18 | 73.14 | 14,330,354 | -0.77(-1.04%) |
Feb 16, 2024 | 74.86 | 75.37 | 73.90 | 73.91 | 16,393,371 | +0.09(+0.12%) |
Feb 15, 2024 | 73.22 | 74.14 | 73.08 | 73.82 | 11,938,129 | +0.43(+0.59%) |
Feb 14, 2024 | 72.31 | 73.41 | 72.23 | 73.39 | 12,759,412 | +1.79(+2.50%) |
Feb 13, 2024 | 71.96 | 73.03 | 71.42 | 71.60 | 13,503,131 | -1.54(-2.11%) |
Feb 12, 2024 | 72.31 | 74.13 | 72.31 | 73.14 | 18,111,700 | +1.12(+1.56%) |
Feb 09, 2024 | 70.80 | 72.08 | 70.00 | 72.02 | 18,998,448 | +1.24(+1.75%) |
Feb 08, 2024 | 71.89 | 73.20 | 70.65 | 70.78 | 32,943,894 | -2.86(-3.88%) |
Feb 07, 2024 | 74.56 | 76.17 | 73.15 | 73.64 | 53,633,472 | -4.59(-5.87%) |
Feb 06, 2024 | 77.04 | 78.34 | 75.73 | 78.23 | 39,073,260 | +3.60(+4.82%) |
Feb 05, 2024 | 72.17 | 75.15 | 71.86 | 74.63 | 27,602,122 | +2.78(+3.87%) |
Feb 02, 2024 | 72.13 | 72.23 | 71.05 | 71.85 | 18,824,280 | -0.61(-0.84%) |
Feb 01, 2024 | 73.15 | 73.47 | 72.12 | 72.46 | 14,371,467 | +0.29(+0.40%) |
Jan 31, 2024 | 71.50 | 72.94 | 71.50 | 72.17 | 15,684,342 | -0.15(-0.21%) |
Jan 30, 2024 | 72.46 | 73.06 | 72.08 | 72.32 | 17,039,284 | -1.26(-1.71%) |
Jan 29, 2024 | 74.67 | 74.81 | 72.83 | 73.58 | 17,544,744 | -0.43(-0.58%) |
Jan 26, 2024 | 73.10 | 74.72 | 72.92 | 74.01 | 19,423,604 | +0.16(+0.22%) |
Jan 25, 2024 | 75.19 | 75.50 | 73.56 | 73.85 | 23,194,164 | -1.35(-1.80%) |
Jan 24, 2024 | 75.29 | 75.62 | 74.22 | 75.20 | 36,381,344 | +1.18(+1.59%) |
Jan 23, 2024 | 72.75 | 74.50 | 72.55 | 74.02 | 53,283,900 | +5.39(+7.85%) |
Jan 22, 2024 | 67.28 | 68.74 | 66.63 | 68.63 | 27,240,164 | -0.79(-1.14%) |
Jan 19, 2024 | 67.20 | 69.91 | 66.92 | 69.42 | 34,547,988 | +1.37(+2.01%) |
Jan 18, 2024 | 68.60 | 69.08 | 68.00 | 68.05 | 19,247,180 | -0.88(-1.28%) |
Jan 17, 2024 | 67.72 | 69.00 | 67.26 | 68.93 | 22,645,660 | -0.53(-0.76%) |
Jan 16, 2024 | 70.13 | 70.53 | 69.30 | 69.46 | 27,533,174 | -2.38(-3.31%) |
Jan 12, 2024 | 72.59 | 73.43 | 71.81 | 71.84 | 16,147,336 | -0.54(-0.75%) |
Jan 11, 2024 | 72.54 | 73.13 | 71.53 | 72.38 | 18,056,756 | +0.97(+1.36%) |
Jan 10, 2024 | 71.38 | 71.78 | 71.05 | 71.41 | 19,475,198 | -0.61(-0.85%) |
Jan 09, 2024 | 71.25 | 72.12 | 70.96 | 72.02 | 21,341,192 | -0.86(-1.18%) |
Jan 08, 2024 | 71.25 | 73.06 | 70.92 | 72.88 | 21,963,902 | -0.13(-0.18%) |
Jan 05, 2024 | 74.00 | 74.00 | 72.86 | 73.01 | 21,725,234 | -1.65(-2.21%) |
Jan 04, 2024 | 75.56 | 75.72 | 74.44 | 74.66 | 18,393,812 | -1.93(-2.52%) |
Jan 03, 2024 | 74.33 | 76.69 | 74.07 | 76.59 | 24,385,436 | +1.83(+2.45%) |