Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 70.65 | 71.60 | 70.30 | 71.55 | 959,659 | +1.01(+1.43%) |
Mar 27, 2024 | 70.17 | 70.96 | 69.95 | 70.54 | 839,404 | +0.12(+0.17%) |
Mar 26, 2024 | 71.73 | 71.93 | 70.39 | 70.42 | 662,230 | -1.56(-2.17%) |
Mar 25, 2024 | 72.68 | 73.43 | 71.84 | 71.98 | 435,347 | -0.52(-0.72%) |
Mar 22, 2024 | 72.77 | 72.93 | 72.05 | 72.50 | 407,483 | -0.55(-0.75%) |
Mar 21, 2024 | 72.76 | 73.67 | 72.12 | 73.05 | 567,953 | +0.83(+1.15%) |
Mar 20, 2024 | 72.01 | 72.28 | 70.78 | 72.22 | 867,616 | -0.33(-0.45%) |
Mar 19, 2024 | 72.09 | 73.57 | 71.88 | 72.55 | 1,372,444 | +0.81(+1.13%) |
Mar 18, 2024 | 71.56 | 72.10 | 70.52 | 71.74 | 873,534 | +0.38(+0.53%) |
Mar 15, 2024 | 71.55 | 72.74 | 70.26 | 71.36 | 1,307,800 | -0.54(-0.75%) |
Mar 14, 2024 | 71.18 | 73.27 | 70.62 | 71.90 | 1,538,799 | +0.57(+0.80%) |
Mar 13, 2024 | 69.87 | 71.83 | 69.72 | 71.33 | 1,226,078 | +2.31(+3.35%) |
Mar 12, 2024 | 68.35 | 69.95 | 68.28 | 69.02 | 925,887 | +0.75(+1.10%) |
Mar 11, 2024 | 67.93 | 68.36 | 67.28 | 68.27 | 533,982 | -0.05(-0.07%) |
Mar 08, 2024 | 69.14 | 69.44 | 67.78 | 68.32 | 584,709 | -0.93(-1.34%) |
Mar 07, 2024 | 68.06 | 69.49 | 68.06 | 69.25 | 863,236 | +1.38(+2.03%) |
Mar 06, 2024 | 66.51 | 68.09 | 66.39 | 67.87 | 958,444 | +1.41(+2.12%) |
Mar 05, 2024 | 64.79 | 66.84 | 64.53 | 66.46 | 976,527 | +2.14(+3.32%) |
Mar 04, 2024 | 66.96 | 66.96 | 64.28 | 64.32 | 822,400 | -2.39(-3.58%) |
Mar 01, 2024 | 67.08 | 67.80 | 66.64 | 66.71 | 769,880 | -0.03(-0.04%) |
Feb 29, 2024 | 66.61 | 67.68 | 66.16 | 66.74 | 1,005,268 | +0.33(+0.49%) |
Feb 28, 2024 | 66.73 | 67.68 | 66.03 | 66.41 | 881,251 | -0.44(-0.65%) |
Feb 27, 2024 | 67.36 | 67.47 | 66.36 | 66.85 | 613,065 | -0.79(-1.16%) |
Feb 26, 2024 | 66.42 | 68.33 | 65.82 | 67.63 | 778,275 | +1.60(+2.42%) |
Feb 23, 2024 | 66.31 | 66.82 | 64.75 | 66.03 | 666,969 | -0.51(-0.76%) |
Feb 22, 2024 | 65.45 | 66.79 | 64.12 | 66.54 | 1,109,613 | +0.33(+0.50%) |
Feb 21, 2024 | 65.47 | 67.04 | 65.32 | 66.21 | 1,204,120 | +0.47(+0.71%) |
Feb 20, 2024 | 68.27 | 68.28 | 65.53 | 65.74 | 1,944,249 | -3.37(-4.88%) |
Feb 16, 2024 | 71.23 | 71.38 | 68.69 | 69.11 | 1,389,879 | -0.85(-1.22%) |
Feb 15, 2024 | 65.55 | 70.14 | 65.12 | 69.97 | 2,440,942 | +4.10(+6.22%) |
Feb 14, 2024 | 67.07 | 68.49 | 64.62 | 65.87 | 2,083,149 | -1.17(-1.75%) |
Feb 13, 2024 | 67.11 | 67.57 | 66.17 | 67.04 | 1,307,725 | -0.63(-0.93%) |
Feb 12, 2024 | 66.16 | 68.22 | 65.91 | 67.67 | 1,731,385 | +2.25(+3.43%) |
Feb 09, 2024 | 65.94 | 66.29 | 65.25 | 65.42 | 1,173,252 | -0.26(-0.39%) |
Feb 08, 2024 | 65.53 | 66.57 | 65.22 | 65.68 | 1,194,289 | -0.54(-0.81%) |
Feb 07, 2024 | 64.82 | 67.28 | 63.80 | 66.22 | 1,593,595 | +1.20(+1.85%) |
Feb 06, 2024 | 65.77 | 67.33 | 64.44 | 65.02 | 1,104,240 | -1.02(-1.55%) |
Feb 05, 2024 | 66.11 | 66.62 | 65.20 | 66.04 | 892,217 | -0.40(-0.60%) |
Feb 02, 2024 | 67.57 | 68.01 | 66.41 | 66.44 | 1,620,676 | -1.20(-1.78%) |
Feb 01, 2024 | 71.32 | 72.46 | 64.02 | 67.64 | 4,128,676 | -2.64(-3.76%) |
Jan 31, 2024 | 70.82 | 71.05 | 69.51 | 70.29 | 1,146,588 | -0.90(-1.27%) |
Jan 30, 2024 | 69.59 | 71.51 | 69.59 | 71.19 | 1,169,386 | +0.85(+1.22%) |
Jan 29, 2024 | 71.78 | 72.32 | 69.15 | 70.34 | 1,593,611 | -0.89(-1.26%) |
Jan 26, 2024 | 68.55 | 71.24 | 68.32 | 71.23 | 1,794,534 | +2.88(+4.22%) |
Jan 25, 2024 | 69.33 | 69.86 | 68.19 | 68.35 | 1,448,057 | -0.40(-0.58%) |
Jan 24, 2024 | 67.12 | 69.69 | 67.12 | 68.74 | 1,997,370 | +2.89(+4.39%) |
Jan 23, 2024 | 64.71 | 66.11 | 64.46 | 65.85 | 1,325,945 | +0.95(+1.47%) |
Jan 22, 2024 | 65.29 | 67.01 | 64.89 | 64.90 | 1,745,766 | +0.17(+0.26%) |
Jan 19, 2024 | 65.81 | 65.91 | 64.18 | 64.73 | 2,164,244 | -0.51(-0.78%) |
Jan 18, 2024 | 64.72 | 65.67 | 64.26 | 65.24 | 3,077,034 | +1.30(+2.04%) |
Jan 17, 2024 | 62.18 | 65.02 | 62.13 | 63.93 | 1,808,452 | +1.38(+2.21%) |
Jan 16, 2024 | 65.16 | 65.57 | 62.47 | 62.55 | 1,525,412 | -1.77(-2.75%) |
Jan 12, 2024 | 66.11 | 66.30 | 63.74 | 64.32 | 2,243,007 | +0.98(+1.55%) |
Jan 11, 2024 | 61.81 | 63.38 | 60.91 | 63.34 | 962,873 | +1.08(+1.74%) |
Jan 10, 2024 | 63.01 | 63.01 | 60.86 | 62.25 | 881,858 | -0.24(-0.38%) |
Jan 09, 2024 | 63.12 | 63.12 | 61.21 | 62.49 | 904,449 | -0.31(-0.49%) |
Jan 08, 2024 | 62.63 | 62.98 | 61.50 | 62.80 | 1,465,520 | -1.49(-2.32%) |
Jan 05, 2024 | 64.36 | 65.47 | 63.38 | 64.29 | 1,373,308 | +0.35(+0.54%) |
Jan 04, 2024 | 65.12 | 66.54 | 63.84 | 63.94 | 1,704,113 | -0.54(-0.83%) |
Jan 03, 2024 | 62.15 | 64.50 | 61.75 | 64.48 | 1,149,012 | +2.33(+3.74%) |