Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 72.93 | 72.83 | 72.77 | 72.62 | 362,978 | +0.36(+0.50%) |
Mar 27, 2024 | 72.20 | 72.44 | 71.12 | 72.26 | 975,257 | +0.87(+1.22%) |
Mar 26, 2024 | 71.49 | 71.88 | 70.87 | 71.39 | 701,065 | +0.42(+0.59%) |
Mar 25, 2024 | 70.98 | 71.82 | 70.75 | 70.97 | 279,946 | -0.04(-0.06%) |
Mar 22, 2024 | 71.85 | 72.41 | 70.75 | 71.01 | 242,655 | -1.07(-1.48%) |
Mar 21, 2024 | 72.35 | 73.16 | 71.60 | 72.08 | 296,311 | +0.37(+0.52%) |
Mar 20, 2024 | 71.03 | 72.15 | 70.60 | 71.71 | 312,118 | +0.53(+0.74%) |
Mar 19, 2024 | 71.18 | 71.81 | 71.12 | 71.18 | 273,177 | -0.55(-0.77%) |
Mar 18, 2024 | 72.64 | 72.90 | 71.59 | 71.73 | 251,603 | -1.07(-1.47%) |
Mar 15, 2024 | 72.95 | 74.01 | 72.43 | 72.80 | 468,212 | -0.97(-1.31%) |
Mar 14, 2024 | 75.42 | 75.42 | 73.08 | 73.77 | 294,556 | -1.54(-2.04%) |
Mar 13, 2024 | 75.38 | 76.16 | 75.12 | 75.31 | 189,739 | -0.13(-0.17%) |
Mar 12, 2024 | 75.28 | 75.60 | 74.89 | 75.44 | 108,180 | +0.09(+0.12%) |
Mar 11, 2024 | 75.85 | 76.25 | 75.30 | 75.35 | 93,984 | -0.40(-0.53%) |
Mar 08, 2024 | 75.84 | 76.21 | 75.08 | 75.75 | 159,659 | +0.66(+0.88%) |
Mar 07, 2024 | 75.82 | 76.32 | 75.06 | 75.09 | 135,163 | -0.02(-0.03%) |
Mar 06, 2024 | 75.82 | 75.82 | 74.70 | 75.11 | 183,924 | +0.37(+0.50%) |
Mar 05, 2024 | 75.35 | 75.82 | 74.42 | 74.74 | 229,074 | -1.26(-1.66%) |
Mar 04, 2024 | 76.47 | 76.57 | 75.54 | 76.00 | 162,238 | -0.60(-0.78%) |
Mar 01, 2024 | 76.71 | 76.79 | 75.94 | 76.60 | 171,832 | +0.20(+0.26%) |
Feb 29, 2024 | 77.54 | 77.57 | 76.02 | 76.40 | 553,788 | +0.00(+0.00%) |
Feb 28, 2024 | 77.81 | 78.95 | 75.58 | 76.40 | 273,675 | -0.18(-0.24%) |
Feb 27, 2024 | 76.64 | 77.32 | 76.22 | 76.58 | 209,898 | +0.04(+0.05%) |
Feb 26, 2024 | 77.09 | 77.80 | 76.45 | 76.54 | 197,565 | -0.74(-0.96%) |
Feb 23, 2024 | 78.30 | 78.30 | 77.20 | 77.28 | 297,212 | -0.50(-0.64%) |
Feb 22, 2024 | 77.61 | 77.92 | 77.31 | 77.78 | 168,263 | +0.50(+0.65%) |
Feb 21, 2024 | 76.21 | 77.33 | 76.06 | 77.28 | 120,368 | +0.86(+1.13%) |
Feb 20, 2024 | 76.34 | 76.87 | 75.81 | 76.42 | 165,748 | -0.74(-0.96%) |
Feb 16, 2024 | 77.60 | 78.28 | 76.91 | 77.16 | 151,542 | -0.80(-1.03%) |
Feb 15, 2024 | 77.04 | 77.99 | 77.04 | 77.96 | 152,931 | +1.63(+2.14%) |
Feb 14, 2024 | 76.49 | 77.05 | 75.86 | 76.33 | 91,355 | +0.72(+0.95%) |
Feb 13, 2024 | 76.29 | 76.31 | 74.96 | 75.61 | 188,970 | -3.24(-4.11%) |
Feb 12, 2024 | 78.11 | 79.60 | 78.11 | 78.85 | 115,192 | +0.77(+0.99%) |
Feb 09, 2024 | 77.70 | 78.57 | 77.38 | 78.08 | 198,437 | +0.56(+0.72%) |
Feb 08, 2024 | 77.86 | 78.46 | 76.90 | 77.52 | 135,572 | +0.08(+0.10%) |
Feb 07, 2024 | 77.59 | 77.59 | 76.94 | 77.44 | 184,162 | -0.15(-0.19%) |
Feb 06, 2024 | 76.98 | 77.75 | 76.81 | 77.59 | 243,260 | +0.78(+1.02%) |
Feb 05, 2024 | 77.61 | 77.93 | 75.85 | 76.81 | 246,690 | -1.97(-2.50%) |
Feb 02, 2024 | 79.53 | 79.74 | 78.41 | 78.78 | 221,512 | -2.01(-2.49%) |
Feb 01, 2024 | 80.57 | 81.00 | 79.03 | 80.79 | 246,010 | +0.71(+0.89%) |
Jan 31, 2024 | 81.90 | 82.50 | 79.99 | 80.08 | 244,921 | -1.94(-2.37%) |
Jan 30, 2024 | 83.67 | 83.67 | 81.82 | 82.02 | 143,984 | -1.58(-1.89%) |
Jan 29, 2024 | 82.29 | 83.70 | 82.18 | 83.60 | 271,106 | +1.03(+1.25%) |
Jan 26, 2024 | 83.47 | 83.68 | 82.55 | 82.57 | 95,360 | -0.61(-0.73%) |
Jan 25, 2024 | 81.74 | 83.26 | 81.03 | 83.18 | 151,209 | +1.98(+2.44%) |
Jan 24, 2024 | 83.09 | 83.36 | 81.20 | 81.20 | 155,069 | -0.68(-0.83%) |
Jan 23, 2024 | 83.75 | 83.97 | 81.52 | 81.88 | 262,811 | -1.17(-1.41%) |
Jan 22, 2024 | 82.18 | 84.15 | 82.18 | 83.05 | 147,100 | +1.10(+1.34%) |
Jan 19, 2024 | 80.82 | 82.08 | 80.22 | 81.95 | 213,712 | +1.67(+2.08%) |
Jan 18, 2024 | 80.19 | 80.61 | 79.11 | 80.28 | 184,176 | +0.80(+1.01%) |
Jan 17, 2024 | 79.44 | 79.98 | 78.60 | 79.48 | 182,018 | -1.26(-1.56%) |
Jan 16, 2024 | 82.00 | 81.83 | 80.48 | 80.74 | 388,670 | -1.42(-1.73%) |
Jan 12, 2024 | 83.77 | 83.90 | 81.84 | 82.16 | 150,314 | -0.67(-0.81%) |
Jan 11, 2024 | 83.35 | 83.63 | 82.24 | 82.83 | 129,833 | -1.20(-1.43%) |
Jan 10, 2024 | 83.89 | 84.25 | 83.58 | 84.03 | 164,018 | +0.38(+0.45%) |
Jan 09, 2024 | 83.73 | 84.39 | 83.59 | 83.65 | 131,689 | -1.12(-1.32%) |
Jan 08, 2024 | 82.95 | 85.25 | 82.95 | 84.77 | 169,096 | +1.85(+2.23%) |
Jan 05, 2024 | 82.74 | 84.09 | 82.38 | 82.92 | 318,709 | +0.30(+0.36%) |
Jan 04, 2024 | 83.01 | 83.47 | 82.45 | 82.62 | 164,878 | -0.55(-0.66%) |
Jan 03, 2024 | 82.46 | 83.96 | 82.26 | 83.17 | 164,715 | -1.54(-1.82%) |