Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 72.63 | 72.92 | 72.63 | 72.83 | 15,803 | +0.33(+0.45%) |
Mar 27, 2024 | 72.14 | 72.50 | 72.14 | 72.50 | 19,557 | +0.94(+1.31%) |
Mar 26, 2024 | 71.79 | 71.92 | 71.56 | 71.56 | 11,731 | -0.04(-0.06%) |
Mar 25, 2024 | 71.76 | 71.87 | 71.56 | 71.60 | 20,804 | -0.09(-0.13%) |
Mar 22, 2024 | 72.10 | 72.10 | 71.62 | 71.69 | 15,272 | -0.42(-0.58%) |
Mar 21, 2024 | 71.86 | 72.24 | 71.86 | 72.11 | 15,126 | +0.66(+0.93%) |
Mar 20, 2024 | 70.69 | 71.50 | 70.69 | 71.45 | 7,156 | +0.63(+0.90%) |
Mar 19, 2024 | 70.25 | 70.81 | 70.25 | 70.81 | 10,348 | +0.43(+0.61%) |
Mar 18, 2024 | 70.52 | 70.68 | 70.24 | 70.38 | 10,468 | +0.13(+0.19%) |
Mar 15, 2024 | 70.12 | 70.45 | 70.12 | 70.25 | 13,664 | -0.10(-0.14%) |
Mar 14, 2024 | 71.09 | 71.09 | 70.09 | 70.35 | 16,828 | -0.83(-1.17%) |
Mar 13, 2024 | 71.16 | 71.42 | 71.03 | 71.18 | 45,323 | -0.00(-0.00%) |
Mar 12, 2024 | 71.04 | 71.23 | 70.65 | 71.18 | 35,587 | +0.28(+0.39%) |
Mar 11, 2024 | 70.94 | 70.95 | 70.53 | 70.90 | 10,355 | -0.03(-0.05%) |
Mar 08, 2024 | 71.38 | 71.51 | 70.80 | 70.94 | 31,051 | -0.22(-0.32%) |
Mar 07, 2024 | 70.86 | 71.19 | 70.86 | 71.16 | 31,661 | +0.71(+1.00%) |
Mar 06, 2024 | 70.46 | 70.71 | 70.31 | 70.46 | 25,144 | +0.52(+0.74%) |
Mar 05, 2024 | 70.27 | 70.45 | 69.68 | 69.94 | 13,041 | -0.54(-0.77%) |
Mar 04, 2024 | 70.34 | 70.67 | 70.18 | 70.48 | 28,043 | +0.32(+0.46%) |
Mar 01, 2024 | 69.84 | 70.16 | 69.63 | 70.16 | 9,814 | +0.38(+0.55%) |
Feb 29, 2024 | 69.62 | 69.77 | 69.42 | 69.77 | 55,721 | +0.57(+0.83%) |
Feb 28, 2024 | 68.92 | 69.39 | 68.91 | 69.20 | 15,959 | +0.09(+0.12%) |
Feb 27, 2024 | 69.05 | 69.13 | 68.94 | 69.11 | 25,531 | +0.32(+0.47%) |
Feb 26, 2024 | 69.07 | 69.19 | 68.75 | 68.79 | 20,514 | -0.22(-0.32%) |
Feb 23, 2024 | 68.98 | 69.16 | 68.93 | 69.01 | 11,673 | +0.26(+0.38%) |
Feb 22, 2024 | 68.42 | 68.89 | 68.38 | 68.75 | 15,577 | +0.87(+1.28%) |
Feb 21, 2024 | 67.58 | 67.93 | 67.53 | 67.88 | 19,623 | +0.11(+0.16%) |
Feb 20, 2024 | 67.81 | 67.87 | 67.65 | 67.77 | 15,081 | -0.35(-0.51%) |
Feb 16, 2024 | 68.23 | 68.59 | 68.12 | 68.12 | 7,581 | -0.42(-0.61%) |
Feb 15, 2024 | 67.95 | 68.55 | 67.95 | 68.54 | 15,662 | +0.91(+1.34%) |
Feb 14, 2024 | 67.32 | 67.70 | 67.23 | 67.63 | 15,304 | +0.83(+1.24%) |
Feb 13, 2024 | 67.01 | 67.01 | 66.32 | 66.81 | 16,256 | -1.15(-1.70%) |
Feb 12, 2024 | 67.71 | 68.20 | 67.71 | 67.96 | 19,580 | +0.35(+0.52%) |
Feb 09, 2024 | 67.53 | 67.70 | 67.29 | 67.61 | 12,853 | +0.13(+0.19%) |
Feb 08, 2024 | 67.18 | 67.49 | 67.09 | 67.49 | 12,204 | +0.32(+0.47%) |
Feb 07, 2024 | 67.16 | 67.36 | 66.85 | 67.17 | 26,627 | +0.40(+0.60%) |
Feb 06, 2024 | 66.43 | 66.83 | 66.43 | 66.77 | 19,385 | +0.42(+0.63%) |
Feb 05, 2024 | 66.69 | 66.69 | 66.10 | 66.35 | 15,834 | -0.65(-0.97%) |
Feb 02, 2024 | 66.52 | 67.23 | 66.23 | 67.00 | 29,307 | +0.11(+0.16%) |
Feb 01, 2024 | 66.23 | 66.90 | 65.80 | 66.90 | 29,142 | +0.79(+1.19%) |
Jan 31, 2024 | 66.78 | 66.96 | 66.09 | 66.11 | 14,797 | -0.87(-1.30%) |
Jan 30, 2024 | 66.72 | 67.08 | 66.72 | 66.98 | 49,136 | +0.11(+0.16%) |
Jan 29, 2024 | 66.36 | 66.91 | 66.34 | 66.87 | 17,005 | +0.58(+0.88%) |
Jan 26, 2024 | 66.44 | 66.58 | 66.25 | 66.29 | 18,391 | -0.02(-0.03%) |
Jan 25, 2024 | 66.44 | 66.44 | 66.03 | 66.31 | 14,233 | +0.52(+0.79%) |
Jan 24, 2024 | 66.71 | 66.71 | 65.77 | 65.79 | 39,222 | -0.47(-0.72%) |
Jan 23, 2024 | 66.47 | 66.47 | 66.05 | 66.26 | 28,735 | -0.03(-0.05%) |
Jan 22, 2024 | 66.02 | 66.53 | 66.02 | 66.30 | 17,678 | +0.50(+0.76%) |
Jan 19, 2024 | 65.52 | 65.85 | 65.18 | 65.80 | 14,500 | +0.53(+0.81%) |
Jan 18, 2024 | 65.20 | 65.31 | 64.71 | 65.27 | 21,737 | +0.34(+0.52%) |
Jan 17, 2024 | 64.87 | 65.19 | 64.65 | 64.93 | 12,514 | -0.57(-0.87%) |
Jan 16, 2024 | 65.59 | 65.64 | 65.28 | 65.50 | 32,527 | -0.46(-0.70%) |
Jan 12, 2024 | 66.37 | 66.37 | 65.83 | 65.97 | 12,990 | -0.12(-0.19%) |
Jan 11, 2024 | 66.26 | 66.26 | 65.52 | 66.09 | 13,651 | -0.20(-0.30%) |
Jan 10, 2024 | 66.14 | 66.39 | 65.99 | 66.29 | 13,684 | +0.15(+0.23%) |
Jan 09, 2024 | 66.05 | 66.34 | 66.01 | 66.14 | 11,065 | -0.28(-0.42%) |
Jan 08, 2024 | 65.54 | 66.42 | 65.50 | 66.42 | 12,540 | +0.83(+1.26%) |
Jan 05, 2024 | 65.16 | 65.94 | 65.08 | 65.59 | 50,650 | +0.17(+0.26%) |
Jan 04, 2024 | 65.35 | 65.85 | 65.35 | 65.42 | 26,944 | -0.09(-0.14%) |
Jan 03, 2024 | 66.07 | 66.07 | 65.51 | 65.51 | 6,506 | -1.08(-1.61%) |