Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 65.00 | 65.45 | 64.50 | 65.33 | 463,555 | +0.52(+0.80%) |
Mar 27, 2024 | 63.47 | 65.12 | 63.32 | 64.81 | 353,608 | +1.92(+3.05%) |
Mar 26, 2024 | 63.35 | 63.67 | 62.57 | 62.89 | 277,534 | -0.03(-0.05%) |
Mar 25, 2024 | 63.10 | 63.45 | 62.47 | 62.92 | 242,661 | +0.24(+0.38%) |
Mar 22, 2024 | 63.03 | 63.39 | 61.95 | 62.68 | 414,319 | -0.02(-0.03%) |
Mar 21, 2024 | 63.00 | 64.15 | 62.33 | 62.70 | 522,982 | -0.14(-0.22%) |
Mar 20, 2024 | 61.76 | 63.01 | 61.58 | 62.84 | 541,270 | +0.90(+1.45%) |
Mar 19, 2024 | 63.23 | 63.30 | 61.84 | 61.94 | 617,201 | -1.66(-2.61%) |
Mar 18, 2024 | 65.00 | 65.19 | 63.53 | 63.60 | 573,368 | -1.33(-2.05%) |
Mar 15, 2024 | 64.16 | 65.25 | 63.50 | 64.93 | 1,375,887 | +0.73(+1.14%) |
Mar 14, 2024 | 65.83 | 65.89 | 63.84 | 64.20 | 654,042 | -2.12(-3.20%) |
Mar 13, 2024 | 67.43 | 67.92 | 66.05 | 66.33 | 588,964 | -1.22(-1.81%) |
Mar 12, 2024 | 67.49 | 68.59 | 66.31 | 67.55 | 744,529 | +0.22(+0.32%) |
Mar 11, 2024 | 66.88 | 67.85 | 66.09 | 67.33 | 798,553 | +0.47(+0.71%) |
Mar 08, 2024 | 67.13 | 67.70 | 65.93 | 66.86 | 757,289 | -0.15(-0.22%) |
Mar 07, 2024 | 69.89 | 69.89 | 66.70 | 67.01 | 900,778 | -3.66(-5.18%) |
Mar 06, 2024 | 72.51 | 73.08 | 69.87 | 70.66 | 493,117 | -1.29(-1.79%) |
Mar 05, 2024 | 69.92 | 72.71 | 69.72 | 71.95 | 677,603 | +1.76(+2.51%) |
Mar 04, 2024 | 76.64 | 77.06 | 70.04 | 70.19 | 1,060,035 | -7.23(-9.34%) |
Mar 01, 2024 | 78.95 | 78.95 | 73.49 | 77.42 | 1,007,069 | -2.33(-2.92%) |
Feb 29, 2024 | 83.18 | 84.77 | 76.48 | 79.75 | 706,216 | +0.19(+0.24%) |
Feb 28, 2024 | 78.05 | 80.21 | 77.87 | 79.56 | 466,237 | +0.76(+0.96%) |
Feb 27, 2024 | 78.92 | 79.42 | 77.53 | 78.80 | 525,516 | -0.05(-0.06%) |
Feb 26, 2024 | 77.66 | 78.91 | 77.23 | 78.85 | 326,644 | +1.19(+1.54%) |
Feb 23, 2024 | 76.75 | 77.98 | 76.31 | 77.66 | 268,334 | +1.27(+1.66%) |
Feb 22, 2024 | 75.57 | 76.78 | 74.91 | 76.39 | 338,881 | +0.39(+0.52%) |
Feb 21, 2024 | 75.28 | 76.40 | 75.25 | 75.99 | 264,022 | +0.19(+0.25%) |
Feb 20, 2024 | 74.81 | 76.12 | 74.81 | 75.81 | 258,895 | +0.34(+0.44%) |
Feb 16, 2024 | 75.68 | 76.13 | 74.68 | 75.47 | 297,663 | -0.49(-0.65%) |
Feb 15, 2024 | 73.92 | 76.25 | 73.92 | 75.96 | 235,452 | +2.17(+2.94%) |
Feb 14, 2024 | 74.41 | 74.65 | 73.00 | 73.80 | 324,066 | +0.12(+0.16%) |
Feb 13, 2024 | 74.59 | 75.41 | 72.89 | 73.68 | 416,319 | -2.63(-3.45%) |
Feb 12, 2024 | 76.30 | 76.87 | 75.52 | 76.31 | 220,927 | +0.04(+0.05%) |
Feb 09, 2024 | 74.15 | 76.37 | 74.02 | 76.27 | 290,543 | +2.58(+3.50%) |
Feb 08, 2024 | 74.42 | 74.42 | 72.86 | 73.69 | 196,806 | -0.68(-0.91%) |
Feb 07, 2024 | 73.41 | 74.55 | 73.05 | 74.37 | 269,833 | +1.07(+1.47%) |
Feb 06, 2024 | 72.79 | 73.63 | 72.79 | 73.29 | 153,612 | +0.35(+0.49%) |
Feb 05, 2024 | 72.49 | 73.42 | 71.60 | 72.94 | 196,012 | -0.52(-0.71%) |
Feb 02, 2024 | 73.94 | 74.26 | 73.27 | 73.46 | 261,646 | -1.18(-1.58%) |
Feb 01, 2024 | 76.04 | 76.77 | 74.06 | 74.64 | 372,895 | -1.45(-1.90%) |
Jan 31, 2024 | 76.35 | 77.28 | 75.90 | 76.09 | 384,802 | -0.41(-0.54%) |
Jan 30, 2024 | 75.30 | 76.87 | 75.30 | 76.51 | 379,620 | +0.53(+0.70%) |
Jan 29, 2024 | 75.23 | 76.01 | 74.44 | 75.97 | 180,754 | +0.68(+0.90%) |
Jan 26, 2024 | 74.64 | 75.35 | 73.95 | 75.29 | 278,749 | +1.39(+1.88%) |
Jan 25, 2024 | 75.90 | 76.88 | 73.67 | 73.90 | 268,773 | -1.23(-1.64%) |
Jan 24, 2024 | 77.82 | 78.13 | 75.04 | 75.14 | 223,222 | -2.24(-2.89%) |
Jan 23, 2024 | 76.14 | 78.36 | 75.90 | 77.37 | 293,676 | +2.00(+2.65%) |
Jan 22, 2024 | 74.71 | 75.96 | 74.53 | 75.37 | 313,372 | +1.08(+1.46%) |
Jan 19, 2024 | 73.23 | 74.82 | 72.45 | 74.29 | 224,863 | +1.36(+1.87%) |
Jan 18, 2024 | 72.61 | 73.07 | 72.31 | 72.93 | 267,891 | +0.41(+0.57%) |
Jan 17, 2024 | 73.27 | 74.51 | 72.02 | 72.51 | 175,438 | -0.96(-1.30%) |
Jan 16, 2024 | 72.48 | 74.23 | 71.88 | 73.47 | 324,358 | +0.98(+1.35%) |
Jan 12, 2024 | 72.20 | 72.94 | 72.19 | 72.50 | 163,287 | +0.81(+1.13%) |
Jan 11, 2024 | 73.46 | 73.76 | 71.57 | 71.69 | 219,322 | -1.77(-2.42%) |
Jan 10, 2024 | 71.54 | 73.53 | 71.46 | 73.46 | 252,197 | +1.92(+2.69%) |
Jan 09, 2024 | 72.95 | 72.95 | 71.28 | 71.54 | 212,279 | -1.80(-2.46%) |
Jan 08, 2024 | 73.42 | 73.55 | 72.58 | 73.34 | 246,600 | -0.08(-0.11%) |
Jan 05, 2024 | 72.82 | 74.01 | 72.82 | 73.42 | 243,801 | +0.23(+0.31%) |
Jan 04, 2024 | 74.70 | 75.21 | 72.95 | 73.19 | 258,919 | -1.17(-1.58%) |
Jan 03, 2024 | 75.39 | 75.64 | 74.36 | 74.37 | 351,478 | -1.03(-1.36%) |