Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 72.34 | 72.78 | 71.99 | 72.24 | 211,507 | +0.17(+0.24%) |
Mar 27, 2024 | 70.56 | 72.16 | 70.56 | 72.07 | 257,622 | +1.91(+2.72%) |
Mar 26, 2024 | 70.73 | 70.73 | 69.98 | 70.16 | 184,277 | -0.29(-0.41%) |
Mar 25, 2024 | 71.13 | 71.47 | 70.45 | 70.45 | 133,636 | -0.68(-0.96%) |
Mar 22, 2024 | 71.94 | 71.97 | 70.93 | 71.13 | 178,819 | -0.36(-0.50%) |
Mar 21, 2024 | 71.55 | 72.41 | 71.44 | 71.49 | 217,588 | +0.09(+0.13%) |
Mar 20, 2024 | 70.35 | 71.67 | 70.20 | 71.40 | 193,733 | +0.81(+1.15%) |
Mar 19, 2024 | 70.45 | 71.05 | 70.20 | 70.59 | 206,915 | +0.34(+0.48%) |
Mar 18, 2024 | 71.53 | 71.98 | 70.17 | 70.25 | 224,997 | -1.52(-2.12%) |
Mar 15, 2024 | 71.26 | 72.58 | 71.00 | 71.77 | 945,614 | -0.02(-0.03%) |
Mar 14, 2024 | 72.46 | 72.66 | 70.96 | 71.79 | 223,313 | -1.06(-1.46%) |
Mar 13, 2024 | 73.09 | 73.93 | 72.83 | 72.85 | 224,783 | -0.18(-0.25%) |
Mar 12, 2024 | 73.60 | 73.72 | 72.38 | 73.03 | 198,477 | -0.91(-1.23%) |
Mar 11, 2024 | 72.14 | 74.40 | 72.14 | 73.94 | 291,231 | +1.64(+2.27%) |
Mar 08, 2024 | 71.91 | 72.44 | 71.47 | 72.30 | 177,854 | +0.67(+0.94%) |
Mar 07, 2024 | 71.70 | 72.17 | 71.23 | 71.63 | 183,246 | +0.24(+0.34%) |
Mar 06, 2024 | 71.83 | 72.09 | 71.17 | 71.39 | 180,659 | +0.20(+0.28%) |
Mar 05, 2024 | 72.46 | 72.92 | 70.78 | 71.19 | 178,160 | -1.20(-1.66%) |
Mar 04, 2024 | 71.29 | 72.42 | 71.17 | 72.39 | 183,787 | +0.75(+1.05%) |
Mar 01, 2024 | 71.09 | 71.92 | 70.22 | 71.64 | 192,323 | +0.23(+0.32%) |
Feb 29, 2024 | 71.85 | 72.78 | 71.33 | 71.41 | 267,993 | +0.49(+0.69%) |
Feb 28, 2024 | 70.52 | 71.70 | 70.34 | 70.92 | 291,638 | -0.70(-0.98%) |
Feb 27, 2024 | 72.08 | 72.45 | 71.28 | 71.62 | 202,367 | -0.42(-0.58%) |
Feb 26, 2024 | 72.03 | 72.23 | 71.29 | 72.04 | 248,307 | -0.14(-0.19%) |
Feb 23, 2024 | 73.71 | 73.71 | 72.16 | 72.18 | 470,516 | -1.64(-2.22%) |
Feb 22, 2024 | 75.31 | 75.35 | 73.00 | 73.82 | 400,442 | -2.33(-3.06%) |
Feb 21, 2024 | 76.59 | 76.79 | 75.86 | 76.15 | 145,771 | -0.12(-0.16%) |
Feb 20, 2024 | 75.99 | 77.22 | 75.83 | 76.27 | 294,544 | -0.10(-0.13%) |
Feb 16, 2024 | 76.58 | 76.83 | 75.55 | 76.37 | 151,899 | -0.40(-0.52%) |
Feb 15, 2024 | 75.09 | 76.80 | 75.09 | 76.77 | 223,362 | +2.23(+2.99%) |
Feb 14, 2024 | 74.55 | 74.63 | 73.49 | 74.54 | 216,200 | +0.52(+0.70%) |
Feb 13, 2024 | 75.20 | 76.22 | 73.46 | 74.03 | 213,468 | -2.51(-3.27%) |
Feb 12, 2024 | 75.43 | 76.69 | 75.29 | 76.53 | 140,566 | +1.44(+1.92%) |
Feb 09, 2024 | 74.52 | 75.47 | 74.45 | 75.09 | 288,158 | +0.40(+0.53%) |
Feb 08, 2024 | 74.20 | 74.85 | 73.62 | 74.69 | 242,785 | +0.31(+0.41%) |
Feb 07, 2024 | 74.89 | 75.09 | 74.21 | 74.38 | 183,161 | -0.38(-0.51%) |
Feb 06, 2024 | 73.52 | 75.01 | 73.42 | 74.76 | 187,940 | +1.06(+1.44%) |
Feb 05, 2024 | 74.15 | 74.46 | 73.55 | 73.70 | 316,298 | -1.28(-1.71%) |
Feb 02, 2024 | 74.61 | 75.56 | 74.09 | 74.98 | 177,877 | -0.55(-0.72%) |
Feb 01, 2024 | 74.33 | 75.59 | 74.17 | 75.53 | 137,598 | +1.34(+1.81%) |
Jan 31, 2024 | 75.26 | 76.02 | 74.01 | 74.18 | 209,404 | -0.56(-0.75%) |
Jan 30, 2024 | 75.19 | 75.32 | 74.42 | 74.74 | 119,770 | -0.72(-0.95%) |
Jan 29, 2024 | 74.70 | 75.71 | 73.87 | 75.46 | 153,783 | +0.74(+0.98%) |
Jan 26, 2024 | 76.00 | 76.00 | 74.71 | 74.72 | 169,137 | -0.74(-0.98%) |
Jan 25, 2024 | 75.65 | 76.19 | 74.80 | 75.46 | 174,446 | +0.62(+0.82%) |
Jan 24, 2024 | 77.70 | 77.89 | 74.84 | 74.84 | 240,539 | -2.43(-3.14%) |
Jan 23, 2024 | 77.97 | 78.01 | 76.54 | 77.27 | 222,987 | -0.06(-0.08%) |
Jan 22, 2024 | 76.27 | 77.82 | 76.22 | 77.33 | 191,428 | +1.05(+1.38%) |
Jan 19, 2024 | 77.03 | 77.41 | 75.69 | 76.27 | 302,015 | -0.42(-0.54%) |
Jan 18, 2024 | 76.32 | 76.74 | 75.70 | 76.69 | 190,583 | +0.09(+0.12%) |
Jan 17, 2024 | 77.40 | 77.99 | 76.06 | 76.60 | 144,589 | -1.53(-1.96%) |
Jan 16, 2024 | 78.20 | 79.81 | 77.84 | 78.13 | 389,168 | -0.04(-0.05%) |
Jan 12, 2024 | 77.34 | 78.39 | 77.26 | 78.17 | 207,025 | +1.22(+1.59%) |
Jan 11, 2024 | 77.93 | 77.93 | 75.97 | 76.95 | 241,135 | -1.48(-1.89%) |
Jan 10, 2024 | 77.44 | 78.55 | 77.44 | 78.43 | 146,942 | +0.90(+1.17%) |
Jan 09, 2024 | 76.58 | 77.88 | 76.41 | 77.53 | 191,121 | -0.17(-0.22%) |
Jan 08, 2024 | 76.88 | 77.69 | 76.64 | 77.69 | 134,984 | +0.59(+0.76%) |
Jan 05, 2024 | 77.82 | 78.26 | 76.84 | 77.11 | 191,046 | -0.73(-0.93%) |
Jan 04, 2024 | 79.59 | 79.59 | 77.82 | 77.83 | 239,978 | -1.24(-1.57%) |
Jan 03, 2024 | 80.16 | 80.19 | 78.67 | 79.08 | 187,197 | -0.93(-1.17%) |