Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 76.97 | 78.70 | 76.86 | 77.53 | 1,315,837 | +0.99(+1.29%) |
Mar 26, 2024 | 78.27 | 78.27 | 76.14 | 76.54 | 471,455 | -0.71(-0.92%) |
Mar 25, 2024 | 77.01 | 77.58 | 76.50 | 77.25 | 256,018 | +0.20(+0.26%) |
Mar 22, 2024 | 77.25 | 77.42 | 76.38 | 77.05 | 345,432 | +0.50(+0.65%) |
Mar 21, 2024 | 75.19 | 76.96 | 75.08 | 76.55 | 402,296 | +1.26(+1.67%) |
Mar 20, 2024 | 73.63 | 75.67 | 73.33 | 75.29 | 350,079 | +1.24(+1.67%) |
Mar 19, 2024 | 74.26 | 75.31 | 73.69 | 74.05 | 292,931 | -0.30(-0.40%) |
Mar 18, 2024 | 74.68 | 76.08 | 73.65 | 74.35 | 671,884 | -0.74(-0.99%) |
Mar 15, 2024 | 74.86 | 76.81 | 74.51 | 75.09 | 7,619,358 | +0.00(+0.00%) |
Mar 14, 2024 | 75.92 | 76.58 | 74.47 | 75.09 | 619,875 | -1.41(-1.84%) |
Mar 13, 2024 | 77.74 | 78.66 | 74.57 | 76.50 | 768,080 | -1.08(-1.39%) |
Mar 12, 2024 | 78.87 | 79.40 | 77.48 | 77.58 | 746,711 | -1.52(-1.92%) |
Mar 11, 2024 | 80.20 | 81.10 | 78.73 | 79.10 | 612,748 | -1.77(-2.19%) |
Mar 08, 2024 | 79.89 | 81.66 | 79.46 | 80.87 | 438,168 | +0.92(+1.15%) |
Mar 07, 2024 | 80.73 | 81.97 | 79.82 | 79.95 | 651,052 | -0.68(-0.84%) |
Mar 06, 2024 | 78.74 | 82.38 | 78.49 | 80.63 | 851,661 | +1.89(+2.40%) |
Mar 05, 2024 | 75.33 | 79.79 | 75.30 | 78.74 | 863,211 | +3.41(+4.53%) |
Mar 04, 2024 | 66.91 | 75.62 | 66.57 | 75.33 | 1,351,886 | +12.14(+19.21%) |
Mar 01, 2024 | 63.21 | 63.52 | 61.94 | 63.19 | 185,867 | +0.00(+0.00%) |
Feb 29, 2024 | 64.01 | 64.13 | 62.97 | 63.19 | 155,838 | -0.02(-0.04%) |
Feb 28, 2024 | 62.84 | 63.74 | 62.46 | 63.21 | 149,680 | -0.04(-0.06%) |
Feb 27, 2024 | 63.03 | 63.57 | 62.69 | 63.25 | 124,544 | +0.45(+0.71%) |
Feb 26, 2024 | 63.74 | 63.74 | 62.47 | 62.81 | 159,352 | -1.25(-1.95%) |
Feb 23, 2024 | 64.03 | 64.43 | 63.94 | 64.06 | 116,885 | +0.03(+0.05%) |
Feb 22, 2024 | 64.48 | 64.91 | 63.28 | 64.03 | 150,909 | -1.11(-1.71%) |
Feb 21, 2024 | 65.04 | 65.55 | 64.83 | 65.14 | 162,909 | +0.58(+0.89%) |
Feb 20, 2024 | 64.29 | 66.01 | 64.29 | 64.56 | 192,568 | -0.30(-0.46%) |
Feb 16, 2024 | 65.29 | 65.59 | 64.71 | 64.86 | 166,776 | -0.43(-0.65%) |
Feb 15, 2024 | 64.38 | 65.50 | 64.38 | 65.29 | 125,160 | +0.97(+1.51%) |
Feb 14, 2024 | 64.29 | 64.37 | 63.68 | 64.31 | 125,985 | +0.50(+0.78%) |
Feb 13, 2024 | 64.71 | 65.10 | 63.62 | 63.82 | 200,909 | -1.83(-2.78%) |
Feb 12, 2024 | 64.98 | 65.79 | 64.52 | 65.65 | 156,750 | +0.67(+1.02%) |
Feb 09, 2024 | 63.81 | 64.99 | 63.81 | 64.98 | 166,336 | +0.82(+1.28%) |
Feb 08, 2024 | 63.88 | 64.21 | 63.27 | 64.16 | 144,651 | +0.29(+0.45%) |
Feb 07, 2024 | 63.07 | 64.19 | 62.59 | 63.87 | 182,985 | +0.97(+1.55%) |
Feb 06, 2024 | 61.67 | 63.04 | 61.67 | 62.89 | 272,470 | +1.12(+1.82%) |
Feb 05, 2024 | 63.14 | 63.14 | 61.70 | 61.77 | 176,603 | -2.10(-3.28%) |
Feb 02, 2024 | 64.41 | 65.04 | 63.26 | 63.87 | 132,219 | -1.32(-2.03%) |
Feb 01, 2024 | 64.08 | 65.23 | 63.83 | 65.19 | 203,539 | +1.13(+1.77%) |
Jan 31, 2024 | 66.00 | 66.19 | 63.92 | 64.06 | 301,933 | -1.34(-2.05%) |
Jan 30, 2024 | 65.65 | 65.86 | 65.06 | 65.40 | 115,835 | -0.11(-0.17%) |
Jan 29, 2024 | 65.20 | 65.72 | 64.67 | 65.51 | 217,027 | +0.31(+0.47%) |
Jan 26, 2024 | 65.94 | 66.22 | 65.15 | 65.20 | 119,378 | -0.26(-0.39%) |
Jan 25, 2024 | 65.83 | 65.99 | 65.19 | 65.46 | 157,596 | +0.22(+0.33%) |
Jan 24, 2024 | 67.40 | 67.47 | 65.18 | 65.24 | 168,136 | -1.66(-2.48%) |
Jan 23, 2024 | 68.00 | 68.23 | 66.43 | 66.90 | 174,037 | -1.30(-1.91%) |
Jan 22, 2024 | 68.81 | 69.13 | 67.64 | 68.20 | 145,725 | -0.51(-0.74%) |
Jan 19, 2024 | 69.43 | 69.43 | 68.62 | 68.71 | 128,080 | -0.46(-0.66%) |
Jan 18, 2024 | 69.85 | 69.85 | 68.50 | 69.16 | 206,073 | -0.88(-1.26%) |
Jan 17, 2024 | 68.94 | 70.13 | 68.81 | 70.05 | 179,503 | +0.60(+0.86%) |
Jan 16, 2024 | 70.18 | 70.85 | 69.28 | 69.45 | 189,863 | -1.23(-1.74%) |
Jan 12, 2024 | 70.58 | 70.88 | 70.34 | 70.68 | 116,708 | +0.68(+0.96%) |
Jan 11, 2024 | 70.48 | 70.57 | 69.24 | 70.01 | 185,509 | -1.10(-1.55%) |
Jan 10, 2024 | 71.24 | 71.24 | 70.36 | 71.11 | 145,753 | -0.21(-0.29%) |
Jan 09, 2024 | 71.64 | 71.64 | 70.81 | 71.32 | 145,174 | -0.31(-0.43%) |
Jan 08, 2024 | 70.94 | 71.83 | 70.30 | 71.63 | 147,031 | +0.51(+0.71%) |
Jan 05, 2024 | 70.95 | 72.20 | 70.73 | 71.12 | 142,822 | -0.53(-0.73%) |
Jan 04, 2024 | 72.80 | 73.12 | 71.60 | 71.65 | 114,104 | -0.76(-1.06%) |
Jan 03, 2024 | 71.94 | 73.35 | 71.89 | 72.41 | 181,194 | +0.12(+0.16%) |