Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 68.21 | 69.64 | 67.79 | 68.72 | 2,244,383 | +0.73(+1.07%) |
Mar 27, 2024 | 66.56 | 68.13 | 66.17 | 67.99 | 2,393,965 | +2.19(+3.33%) |
Mar 26, 2024 | 66.25 | 66.90 | 65.67 | 65.80 | 1,867,998 | +0.05(+0.08%) |
Mar 25, 2024 | 67.88 | 68.06 | 65.69 | 65.75 | 2,718,355 | -2.07(-3.05%) |
Mar 22, 2024 | 67.63 | 68.81 | 67.50 | 67.82 | 1,799,718 | -0.29(-0.43%) |
Mar 21, 2024 | 69.13 | 70.17 | 67.62 | 68.11 | 2,762,612 | -0.40(-0.58%) |
Mar 20, 2024 | 66.13 | 69.23 | 66.03 | 68.51 | 4,486,501 | +1.67(+2.50%) |
Mar 19, 2024 | 68.49 | 71.50 | 66.61 | 66.84 | 4,946,707 | +0.77(+1.17%) |
Mar 18, 2024 | 66.64 | 67.45 | 65.97 | 66.07 | 2,621,948 | -0.19(-0.29%) |
Mar 15, 2024 | 67.00 | 67.95 | 65.88 | 66.26 | 7,880,362 | -1.16(-1.72%) |
Mar 14, 2024 | 69.89 | 69.89 | 67.15 | 67.42 | 4,325,433 | -2.34(-3.35%) |
Mar 13, 2024 | 71.28 | 72.05 | 69.49 | 69.76 | 2,790,394 | -1.66(-2.32%) |
Mar 12, 2024 | 72.89 | 73.25 | 70.78 | 71.42 | 2,663,809 | -1.50(-2.06%) |
Mar 11, 2024 | 71.62 | 73.48 | 71.35 | 72.92 | 3,347,783 | +0.61(+0.84%) |
Mar 08, 2024 | 68.70 | 72.97 | 68.62 | 72.31 | 5,711,426 | +3.91(+5.72%) |
Mar 07, 2024 | 68.95 | 69.73 | 68.22 | 68.40 | 2,631,397 | -0.21(-0.31%) |
Mar 06, 2024 | 69.65 | 69.93 | 68.28 | 68.61 | 2,759,280 | +0.06(+0.09%) |
Mar 05, 2024 | 67.40 | 69.72 | 66.87 | 68.55 | 4,374,468 | +0.84(+1.24%) |
Mar 04, 2024 | 69.65 | 69.99 | 67.67 | 67.71 | 3,564,498 | -2.08(-2.98%) |
Mar 01, 2024 | 71.44 | 71.69 | 69.69 | 69.79 | 2,883,249 | -1.90(-2.65%) |
Feb 29, 2024 | 70.99 | 72.44 | 70.38 | 71.69 | 3,012,587 | +0.69(+0.97%) |
Feb 28, 2024 | 71.80 | 72.67 | 70.69 | 71.00 | 2,062,748 | -1.08(-1.50%) |
Feb 27, 2024 | 72.47 | 72.87 | 71.10 | 72.08 | 4,201,074 | +0.12(+0.17%) |
Feb 26, 2024 | 73.98 | 74.46 | 71.91 | 71.96 | 4,260,012 | -2.02(-2.73%) |
Feb 23, 2024 | 70.50 | 74.82 | 69.46 | 73.98 | 7,996,247 | +3.36(+4.76%) |
Feb 22, 2024 | 73.47 | 73.49 | 70.00 | 70.62 | 10,549,861 | -6.51(-8.44%) |
Feb 21, 2024 | 74.50 | 78.65 | 74.04 | 77.13 | 6,316,841 | +1.26(+1.66%) |
Feb 20, 2024 | 75.27 | 76.77 | 74.75 | 75.87 | 5,063,941 | -0.70(-0.91%) |
Feb 16, 2024 | 76.62 | 77.58 | 75.50 | 76.57 | 2,381,456 | -1.19(-1.53%) |
Feb 15, 2024 | 77.48 | 78.07 | 76.42 | 77.76 | 2,209,672 | +1.57(+2.06%) |
Feb 14, 2024 | 75.38 | 76.35 | 74.22 | 76.19 | 2,604,686 | +1.80(+2.42%) |
Feb 13, 2024 | 74.56 | 75.90 | 73.02 | 74.39 | 4,246,461 | -4.46(-5.66%) |
Feb 12, 2024 | 78.21 | 80.30 | 77.31 | 78.85 | 3,547,636 | +0.76(+0.97%) |
Feb 09, 2024 | 73.72 | 78.78 | 73.56 | 78.09 | 4,243,979 | +3.60(+4.83%) |
Feb 08, 2024 | 73.10 | 74.69 | 72.93 | 74.49 | 2,096,615 | +1.23(+1.68%) |
Feb 07, 2024 | 74.60 | 74.78 | 72.64 | 73.26 | 2,418,225 | -1.59(-2.12%) |
Feb 06, 2024 | 74.61 | 75.17 | 73.27 | 74.85 | 2,295,114 | +0.03(+0.04%) |
Feb 05, 2024 | 74.83 | 76.14 | 72.86 | 74.82 | 3,189,250 | -0.88(-1.16%) |
Feb 02, 2024 | 72.22 | 76.67 | 70.88 | 75.70 | 7,350,844 | +3.08(+4.24%) |
Feb 01, 2024 | 73.00 | 76.00 | 71.38 | 72.62 | 13,773,680 | +6.06(+9.10%) |
Jan 31, 2024 | 69.30 | 69.37 | 66.33 | 66.56 | 2,812,406 | -3.16(-4.53%) |
Jan 30, 2024 | 70.34 | 71.38 | 69.33 | 69.72 | 1,852,068 | -1.10(-1.55%) |
Jan 29, 2024 | 69.62 | 71.79 | 68.34 | 70.82 | 3,053,752 | +1.29(+1.86%) |
Jan 26, 2024 | 69.91 | 70.44 | 68.88 | 69.53 | 3,459,813 | -0.03(-0.04%) |
Jan 25, 2024 | 68.84 | 69.58 | 66.94 | 69.56 | 2,598,163 | +1.24(+1.81%) |
Jan 24, 2024 | 70.96 | 71.00 | 68.19 | 68.32 | 2,785,759 | -1.90(-2.71%) |
Jan 23, 2024 | 71.94 | 72.23 | 70.18 | 70.22 | 1,885,643 | -0.60(-0.85%) |
Jan 22, 2024 | 71.00 | 73.35 | 69.91 | 70.82 | 3,106,014 | +0.16(+0.23%) |
Jan 19, 2024 | 71.00 | 71.84 | 69.17 | 70.66 | 3,595,241 | +1.44(+2.08%) |
Jan 18, 2024 | 69.09 | 70.61 | 68.07 | 69.22 | 4,388,588 | +0.90(+1.32%) |
Jan 17, 2024 | 66.72 | 68.37 | 65.88 | 68.32 | 4,741,095 | +0.46(+0.68%) |
Jan 16, 2024 | 69.66 | 70.14 | 67.47 | 67.86 | 8,599,179 | -2.48(-3.53%) |
Jan 12, 2024 | 73.30 | 73.36 | 69.99 | 70.34 | 3,732,826 | -2.70(-3.70%) |
Jan 11, 2024 | 74.62 | 74.72 | 71.22 | 73.04 | 4,080,054 | -1.68(-2.25%) |
Jan 10, 2024 | 75.47 | 76.09 | 74.22 | 74.72 | 3,456,826 | -2.09(-2.72%) |
Jan 09, 2024 | 77.00 | 78.19 | 76.29 | 76.81 | 3,012,014 | -0.95(-1.22%) |
Jan 08, 2024 | 76.00 | 78.13 | 75.25 | 77.76 | 3,946,598 | +2.12(+2.80%) |
Jan 05, 2024 | 76.00 | 76.97 | 75.29 | 75.64 | 3,938,123 | -0.65(-0.85%) |
Jan 04, 2024 | 77.44 | 77.75 | 75.22 | 76.29 | 5,821,033 | -2.84(-3.59%) |
Jan 03, 2024 | 80.00 | 80.07 | 76.58 | 79.13 | 6,433,005 | -1.95(-2.41%) |