Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 78.07 | 78.70 | 78.07 | 78.56 | 53,316 | +0.45(+0.58%) |
Mar 27, 2024 | 76.88 | 78.13 | 76.88 | 78.11 | 36,250 | +1.61(+2.10%) |
Mar 26, 2024 | 76.93 | 76.93 | 76.45 | 76.50 | 38,966 | -0.17(-0.22%) |
Mar 25, 2024 | 76.66 | 76.97 | 76.59 | 76.67 | 46,570 | +0.17(+0.22%) |
Mar 22, 2024 | 77.00 | 77.11 | 76.47 | 76.50 | 40,751 | -0.49(-0.64%) |
Mar 21, 2024 | 76.55 | 77.08 | 76.50 | 76.99 | 33,361 | +0.69(+0.90%) |
Mar 20, 2024 | 75.60 | 76.51 | 75.38 | 76.30 | 36,374 | +0.44(+0.58%) |
Mar 19, 2024 | 75.21 | 75.95 | 75.21 | 75.86 | 82,833 | +0.54(+0.72%) |
Mar 18, 2024 | 75.84 | 75.89 | 75.31 | 75.32 | 30,624 | -0.48(-0.63%) |
Mar 15, 2024 | 75.28 | 75.96 | 75.28 | 75.80 | 38,503 | +0.30(+0.40%) |
Mar 14, 2024 | 75.54 | 76.19 | 75.07 | 75.50 | 63,492 | -0.78(-1.02%) |
Mar 13, 2024 | 76.18 | 76.70 | 76.17 | 76.28 | 43,688 | +0.36(+0.47%) |
Mar 12, 2024 | 76.21 | 76.21 | 75.62 | 75.92 | 60,768 | -0.34(-0.45%) |
Mar 11, 2024 | 75.87 | 76.30 | 75.83 | 76.26 | 53,729 | +0.16(+0.21%) |
Mar 08, 2024 | 76.39 | 76.64 | 76.07 | 76.10 | 42,484 | -0.07(-0.09%) |
Mar 07, 2024 | 76.01 | 76.45 | 76.01 | 76.17 | 45,425 | +0.59(+0.78%) |
Mar 06, 2024 | 75.57 | 75.73 | 75.24 | 75.58 | 92,416 | +0.33(+0.44%) |
Mar 05, 2024 | 75.02 | 75.67 | 75.02 | 75.25 | 84,622 | +0.14(+0.19%) |
Mar 04, 2024 | 74.56 | 75.38 | 74.56 | 75.11 | 120,983 | +0.70(+0.94%) |
Mar 01, 2024 | 74.49 | 74.53 | 73.81 | 74.41 | 90,020 | -0.09(-0.12%) |
Feb 29, 2024 | 74.64 | 74.87 | 74.09 | 74.50 | 60,306 | +0.26(+0.35%) |
Feb 28, 2024 | 73.61 | 74.39 | 73.50 | 74.24 | 59,733 | +0.35(+0.47%) |
Feb 27, 2024 | 73.56 | 73.89 | 73.55 | 73.89 | 55,275 | +0.24(+0.33%) |
Feb 26, 2024 | 73.77 | 74.09 | 73.39 | 73.65 | 96,603 | -0.49(-0.66%) |
Feb 23, 2024 | 74.01 | 74.25 | 73.84 | 74.14 | 34,538 | +0.27(+0.37%) |
Feb 22, 2024 | 73.49 | 73.93 | 73.28 | 73.87 | 113,429 | +0.44(+0.60%) |
Feb 21, 2024 | 73.28 | 73.49 | 73.09 | 73.43 | 98,473 | +0.16(+0.22%) |
Feb 20, 2024 | 72.62 | 73.58 | 72.62 | 73.27 | 60,781 | -0.11(-0.14%) |
Feb 16, 2024 | 73.36 | 73.88 | 73.06 | 73.38 | 33,477 | -0.29(-0.40%) |
Feb 15, 2024 | 72.90 | 73.80 | 72.90 | 73.67 | 43,623 | +1.20(+1.66%) |
Feb 14, 2024 | 72.38 | 72.58 | 71.78 | 72.47 | 49,537 | +0.55(+0.76%) |
Feb 13, 2024 | 72.48 | 72.59 | 71.41 | 71.92 | 55,445 | -1.79(-2.43%) |
Feb 12, 2024 | 72.79 | 73.87 | 72.79 | 73.71 | 42,376 | +0.94(+1.29%) |
Feb 09, 2024 | 72.48 | 72.77 | 72.12 | 72.77 | 67,021 | +0.35(+0.48%) |
Feb 08, 2024 | 71.77 | 72.42 | 71.76 | 72.42 | 47,286 | +0.64(+0.89%) |
Feb 07, 2024 | 71.78 | 72.05 | 71.37 | 71.78 | 54,894 | +0.17(+0.24%) |
Feb 06, 2024 | 71.37 | 71.77 | 71.24 | 71.61 | 59,004 | +0.14(+0.20%) |
Feb 05, 2024 | 72.00 | 72.00 | 71.20 | 71.47 | 48,574 | -1.09(-1.51%) |
Feb 02, 2024 | 72.04 | 72.76 | 71.90 | 72.56 | 54,888 | -0.18(-0.25%) |
Feb 01, 2024 | 72.13 | 72.76 | 71.42 | 72.74 | 43,141 | +0.93(+1.30%) |
Jan 31, 2024 | 72.82 | 73.18 | 71.81 | 71.81 | 61,950 | -1.17(-1.61%) |
Jan 30, 2024 | 72.68 | 73.25 | 72.55 | 72.98 | 72,861 | -0.03(-0.04%) |
Jan 29, 2024 | 72.63 | 73.04 | 72.24 | 73.01 | 84,103 | +0.47(+0.65%) |
Jan 26, 2024 | 72.74 | 73.15 | 72.44 | 72.54 | 47,965 | -0.05(-0.07%) |
Jan 25, 2024 | 72.82 | 72.99 | 72.09 | 72.59 | 51,479 | +0.31(+0.43%) |
Jan 24, 2024 | 73.37 | 73.49 | 72.23 | 72.28 | 79,106 | -0.59(-0.81%) |
Jan 23, 2024 | 73.33 | 73.39 | 72.74 | 72.87 | 70,415 | -0.20(-0.27%) |
Jan 22, 2024 | 72.61 | 73.10 | 72.58 | 73.07 | 44,057 | +0.82(+1.13%) |
Jan 19, 2024 | 71.76 | 72.37 | 71.36 | 72.25 | 62,103 | +0.64(+0.89%) |
Jan 18, 2024 | 71.40 | 71.67 | 71.02 | 71.61 | 44,422 | +0.38(+0.53%) |
Jan 17, 2024 | 70.97 | 71.59 | 70.71 | 71.23 | 41,045 | -0.29(-0.40%) |
Jan 16, 2024 | 71.91 | 71.91 | 71.34 | 71.52 | 58,487 | -0.84(-1.16%) |
Jan 12, 2024 | 72.77 | 73.13 | 72.11 | 72.36 | 118,021 | +0.04(+0.06%) |
Jan 11, 2024 | 72.86 | 72.86 | 71.75 | 72.32 | 67,136 | -0.56(-0.77%) |
Jan 10, 2024 | 72.75 | 73.03 | 72.60 | 72.88 | 46,958 | +0.03(+0.04%) |
Jan 09, 2024 | 72.96 | 72.99 | 72.62 | 72.85 | 35,040 | -0.62(-0.85%) |
Jan 08, 2024 | 72.95 | 73.48 | 72.74 | 73.47 | 47,339 | +0.45(+0.62%) |
Jan 05, 2024 | 72.52 | 73.38 | 72.36 | 73.02 | 77,580 | +0.25(+0.34%) |
Jan 04, 2024 | 72.65 | 73.14 | 72.65 | 72.77 | 56,826 | +0.04(+0.06%) |
Jan 03, 2024 | 73.52 | 73.52 | 72.65 | 72.73 | 93,267 | -1.08(-1.47%) |