Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 77.38 | 77.27 | 77.24 | 77.14 | 3,016,906 | -0.14(-0.18%) |
Mar 27, 2024 | 77.41 | 77.51 | 76.61 | 77.28 | 2,515,924 | +0.50(+0.65%) |
Mar 26, 2024 | 77.15 | 77.47 | 76.73 | 76.78 | 2,189,390 | -0.23(-0.30%) |
Mar 25, 2024 | 77.87 | 77.96 | 76.71 | 77.01 | 2,768,587 | -1.09(-1.40%) |
Mar 22, 2024 | 78.61 | 78.64 | 77.83 | 78.10 | 2,345,429 | -0.32(-0.41%) |
Mar 21, 2024 | 77.60 | 79.04 | 77.60 | 78.42 | 3,061,130 | +0.76(+0.98%) |
Mar 20, 2024 | 76.45 | 77.73 | 75.98 | 77.66 | 3,538,294 | +1.45(+1.90%) |
Mar 19, 2024 | 75.60 | 76.31 | 75.41 | 76.21 | 2,924,818 | +0.51(+0.67%) |
Mar 18, 2024 | 75.75 | 76.74 | 75.59 | 75.70 | 3,342,559 | +0.67(+0.89%) |
Mar 15, 2024 | 75.05 | 75.64 | 74.72 | 75.03 | 10,806,769 | -0.24(-0.32%) |
Mar 14, 2024 | 75.69 | 75.75 | 74.61 | 75.27 | 2,885,610 | +0.23(+0.31%) |
Mar 13, 2024 | 75.31 | 75.50 | 74.81 | 75.04 | 2,590,690 | -0.22(-0.29%) |
Mar 12, 2024 | 74.46 | 75.44 | 74.29 | 75.26 | 2,407,097 | +0.94(+1.26%) |
Mar 11, 2024 | 75.63 | 75.66 | 73.69 | 74.32 | 3,280,370 | -1.31(-1.73%) |
Mar 08, 2024 | 76.13 | 76.59 | 75.56 | 75.63 | 3,217,199 | -0.31(-0.41%) |
Mar 07, 2024 | 74.88 | 76.25 | 74.80 | 75.94 | 3,853,581 | +1.62(+2.18%) |
Mar 06, 2024 | 74.16 | 75.04 | 73.76 | 74.32 | 3,603,188 | -0.02(-0.03%) |
Mar 05, 2024 | 74.48 | 75.34 | 74.12 | 74.34 | 3,655,190 | -0.45(-0.60%) |
Mar 04, 2024 | 73.66 | 75.81 | 73.65 | 74.79 | 5,814,906 | +1.95(+2.68%) |
Mar 01, 2024 | 73.00 | 73.03 | 72.09 | 72.84 | 3,268,417 | -0.17(-0.23%) |
Feb 29, 2024 | 73.66 | 73.99 | 72.47 | 73.01 | 4,778,358 | -0.55(-0.75%) |
Feb 28, 2024 | 73.15 | 73.60 | 72.85 | 73.56 | 2,182,208 | +0.41(+0.56%) |
Feb 27, 2024 | 73.15 | 73.27 | 72.74 | 73.15 | 3,271,939 | +0.15(+0.21%) |
Feb 26, 2024 | 72.19 | 73.19 | 71.98 | 73.00 | 5,156,403 | +0.82(+1.14%) |
Feb 23, 2024 | 72.40 | 72.60 | 71.61 | 72.18 | 2,444,623 | +0.12(+0.17%) |
Feb 22, 2024 | 70.84 | 72.28 | 70.75 | 72.06 | 4,971,822 | +1.73(+2.46%) |
Feb 21, 2024 | 70.19 | 70.50 | 69.90 | 70.33 | 1,981,741 | +0.25(+0.36%) |
Feb 20, 2024 | 70.40 | 70.54 | 69.62 | 70.08 | 3,099,421 | -0.16(-0.23%) |
Feb 16, 2024 | 70.30 | 70.67 | 70.05 | 70.24 | 3,083,712 | +0.09(+0.13%) |
Feb 15, 2024 | 70.13 | 70.36 | 69.51 | 70.15 | 2,537,327 | +0.02(+0.03%) |
Feb 14, 2024 | 69.33 | 70.18 | 69.17 | 70.13 | 2,718,672 | +1.21(+1.76%) |
Feb 13, 2024 | 69.37 | 69.56 | 68.45 | 68.92 | 3,738,307 | -1.09(-1.56%) |
Feb 12, 2024 | 69.89 | 70.27 | 69.67 | 70.01 | 2,891,000 | -0.01(-0.01%) |
Feb 09, 2024 | 69.30 | 70.06 | 69.16 | 70.02 | 2,694,410 | +0.76(+1.10%) |
Feb 08, 2024 | 69.49 | 69.71 | 69.00 | 69.26 | 2,659,317 | -0.20(-0.29%) |
Feb 07, 2024 | 70.09 | 70.33 | 69.39 | 69.46 | 3,212,746 | -0.02(-0.03%) |
Feb 06, 2024 | 69.46 | 69.72 | 68.97 | 69.48 | 3,516,830 | +0.02(+0.03%) |
Feb 05, 2024 | 70.52 | 70.71 | 69.32 | 69.46 | 3,752,631 | -1.19(-1.68%) |
Feb 02, 2024 | 69.93 | 70.95 | 69.74 | 70.65 | 4,296,746 | +0.81(+1.16%) |
Feb 01, 2024 | 68.55 | 69.84 | 67.96 | 69.84 | 4,623,455 | +1.61(+2.36%) |
Jan 31, 2024 | 68.56 | 69.06 | 67.91 | 68.23 | 11,885,933 | -0.49(-0.71%) |
Jan 30, 2024 | 67.95 | 68.75 | 67.84 | 68.72 | 3,436,053 | +0.51(+0.74%) |
Jan 29, 2024 | 67.73 | 68.23 | 67.21 | 68.21 | 4,191,549 | +0.20(+0.29%) |
Jan 26, 2024 | 68.68 | 68.81 | 67.89 | 68.01 | 3,581,278 | -0.81(-1.17%) |
Jan 25, 2024 | 68.77 | 69.18 | 68.29 | 68.82 | 3,874,890 | +0.37(+0.54%) |
Jan 24, 2024 | 69.47 | 69.59 | 68.23 | 68.45 | 3,792,360 | -0.67(-0.96%) |
Jan 23, 2024 | 69.62 | 69.70 | 68.50 | 69.12 | 4,161,107 | -0.40(-0.57%) |
Jan 22, 2024 | 69.21 | 69.55 | 68.25 | 69.52 | 5,171,549 | +0.57(+0.82%) |
Jan 19, 2024 | 67.70 | 69.12 | 67.42 | 68.95 | 7,851,941 | +1.40(+2.08%) |
Jan 18, 2024 | 65.67 | 68.30 | 65.03 | 67.55 | 12,863,903 | +4.52(+7.18%) |
Jan 17, 2024 | 63.41 | 63.88 | 62.85 | 63.02 | 5,761,036 | -0.39(-0.61%) |
Jan 16, 2024 | 63.04 | 63.47 | 62.90 | 63.41 | 4,584,921 | +0.25(+0.39%) |
Jan 12, 2024 | 63.17 | 63.25 | 62.61 | 63.16 | 3,471,560 | +0.15(+0.24%) |
Jan 11, 2024 | 62.64 | 63.06 | 62.24 | 63.01 | 4,384,051 | +0.29(+0.46%) |
Jan 10, 2024 | 62.33 | 62.79 | 62.14 | 62.72 | 3,105,665 | +0.55(+0.88%) |
Jan 09, 2024 | 61.25 | 62.27 | 60.98 | 62.18 | 3,572,518 | +0.06(+0.10%) |
Jan 08, 2024 | 61.82 | 62.20 | 61.65 | 62.12 | 3,778,239 | +0.49(+0.79%) |
Jan 05, 2024 | 61.57 | 61.92 | 61.31 | 61.63 | 2,874,516 | -0.21(-0.34%) |
Jan 04, 2024 | 61.73 | 62.13 | 61.55 | 61.84 | 3,258,392 | +0.11(+0.18%) |
Jan 03, 2024 | 63.09 | 63.17 | 61.71 | 61.73 | 4,035,434 | -1.46(-2.31%) |