Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 72.77 | 73.25 | 72.77 | 72.85 | 496,969 | -0.14(-0.19%) |
Mar 27, 2024 | 72.76 | 73.02 | 72.60 | 72.99 | 675,980 | +0.41(+0.56%) |
Mar 26, 2024 | 72.61 | 72.84 | 72.58 | 72.58 | 252,092 | +0.00(+0.00%) |
Mar 25, 2024 | 72.26 | 72.76 | 72.09 | 72.58 | 629,999 | +0.32(+0.44%) |
Mar 22, 2024 | 72.46 | 72.46 | 72.15 | 72.26 | 355,407 | -0.19(-0.26%) |
Mar 21, 2024 | 72.31 | 72.70 | 72.24 | 72.45 | 707,352 | +0.34(+0.47%) |
Mar 20, 2024 | 71.48 | 72.14 | 71.48 | 72.11 | 414,159 | +0.66(+0.92%) |
Mar 19, 2024 | 71.37 | 71.52 | 71.11 | 71.46 | 351,248 | -0.08(-0.11%) |
Mar 18, 2024 | 71.79 | 71.89 | 71.49 | 71.54 | 712,738 | -0.09(-0.13%) |
Mar 15, 2024 | 71.76 | 71.85 | 71.55 | 71.63 | 821,028 | -0.37(-0.51%) |
Mar 14, 2024 | 72.61 | 72.63 | 71.75 | 72.00 | 1,442,735 | -0.43(-0.59%) |
Mar 13, 2024 | 72.30 | 72.58 | 72.30 | 72.42 | 465,331 | +0.18(+0.25%) |
Mar 12, 2024 | 72.21 | 72.25 | 71.92 | 72.24 | 365,025 | +0.23(+0.32%) |
Mar 11, 2024 | 72.07 | 72.26 | 71.94 | 72.02 | 579,888 | +0.00(+0.00%) |
Mar 08, 2024 | 71.99 | 72.43 | 71.89 | 72.02 | 469,157 | +0.14(+0.19%) |
Mar 07, 2024 | 71.66 | 71.91 | 71.58 | 71.88 | 397,947 | +0.41(+0.57%) |
Mar 06, 2024 | 71.84 | 71.84 | 71.33 | 71.47 | 709,085 | +0.22(+0.31%) |
Mar 05, 2024 | 71.68 | 71.74 | 71.14 | 71.25 | 524,950 | -0.59(-0.82%) |
Mar 04, 2024 | 71.81 | 71.96 | 71.66 | 71.84 | 749,794 | +0.05(+0.07%) |
Mar 01, 2024 | 71.38 | 71.79 | 71.26 | 71.79 | 525,295 | +0.41(+0.58%) |
Feb 29, 2024 | 71.28 | 71.57 | 71.14 | 71.37 | 1,375,603 | +0.19(+0.27%) |
Feb 28, 2024 | 70.79 | 71.30 | 70.79 | 71.18 | 416,045 | -0.06(-0.08%) |
Feb 27, 2024 | 71.14 | 71.29 | 71.00 | 71.24 | 434,335 | +0.41(+0.58%) |
Feb 26, 2024 | 70.51 | 70.96 | 70.51 | 70.83 | 423,021 | +0.22(+0.31%) |
Feb 23, 2024 | 70.58 | 70.72 | 70.45 | 70.61 | 658,204 | +0.19(+0.27%) |
Feb 22, 2024 | 70.72 | 70.72 | 70.36 | 70.42 | 880,891 | +0.08(+0.11%) |
Feb 21, 2024 | 70.86 | 70.86 | 70.16 | 70.35 | 600,409 | -0.94(-1.31%) |
Feb 20, 2024 | 71.26 | 71.61 | 71.17 | 71.28 | 979,101 | -0.32(-0.44%) |
Feb 16, 2024 | 71.62 | 71.86 | 71.57 | 71.60 | 248,438 | -0.30(-0.42%) |
Feb 15, 2024 | 71.69 | 72.00 | 71.69 | 71.90 | 390,282 | +0.23(+0.32%) |
Feb 14, 2024 | 71.44 | 71.73 | 71.39 | 71.67 | 260,004 | +0.54(+0.76%) |
Feb 13, 2024 | 71.26 | 71.51 | 70.94 | 71.13 | 566,836 | -0.82(-1.13%) |
Feb 12, 2024 | 71.96 | 72.16 | 71.79 | 71.95 | 328,389 | +0.12(+0.17%) |
Feb 09, 2024 | 71.69 | 71.89 | 71.59 | 71.83 | 270,706 | +0.29(+0.40%) |
Feb 08, 2024 | 71.23 | 71.58 | 71.06 | 71.54 | 258,758 | +0.34(+0.48%) |
Feb 07, 2024 | 71.03 | 71.29 | 70.95 | 71.20 | 236,937 | +0.14(+0.20%) |
Feb 06, 2024 | 70.73 | 71.07 | 70.68 | 71.06 | 499,035 | +0.41(+0.58%) |
Feb 05, 2024 | 70.95 | 71.05 | 70.56 | 70.65 | 373,117 | -0.47(-0.66%) |
Feb 02, 2024 | 71.00 | 71.22 | 70.86 | 71.12 | 506,518 | -0.09(-0.13%) |
Feb 01, 2024 | 71.02 | 71.21 | 70.74 | 71.21 | 585,664 | +0.47(+0.66%) |
Jan 31, 2024 | 71.11 | 71.38 | 70.74 | 70.74 | 511,540 | -0.46(-0.64%) |
Jan 30, 2024 | 71.23 | 71.46 | 71.15 | 71.20 | 452,956 | -0.16(-0.22%) |
Jan 29, 2024 | 70.86 | 71.39 | 70.86 | 71.36 | 402,858 | +0.50(+0.70%) |
Jan 26, 2024 | 70.82 | 71.07 | 70.82 | 70.86 | 435,807 | -0.10(-0.14%) |
Jan 25, 2024 | 71.02 | 71.07 | 70.82 | 70.96 | 378,065 | +0.09(+0.13%) |
Jan 24, 2024 | 71.35 | 71.35 | 70.83 | 70.87 | 737,937 | -0.18(-0.25%) |
Jan 23, 2024 | 71.20 | 71.25 | 70.91 | 71.05 | 409,714 | -0.09(-0.13%) |
Jan 22, 2024 | 70.86 | 71.27 | 70.86 | 71.14 | 510,667 | +0.43(+0.60%) |
Jan 19, 2024 | 70.56 | 70.74 | 70.37 | 70.71 | 733,525 | +0.35(+0.49%) |
Jan 18, 2024 | 70.48 | 70.60 | 70.15 | 70.37 | 471,128 | +0.09(+0.13%) |
Jan 17, 2024 | 70.16 | 70.33 | 70.11 | 70.28 | 362,678 | -0.35(-0.49%) |
Jan 16, 2024 | 70.66 | 70.90 | 70.46 | 70.62 | 386,367 | -0.24(-0.34%) |
Jan 12, 2024 | 70.97 | 71.17 | 70.77 | 70.86 | 588,678 | -0.08(-0.11%) |
Jan 11, 2024 | 71.09 | 71.21 | 70.62 | 70.94 | 1,310,718 | -0.03(-0.04%) |
Jan 10, 2024 | 70.64 | 71.03 | 70.64 | 70.97 | 414,776 | +0.24(+0.34%) |
Jan 09, 2024 | 70.64 | 70.88 | 70.52 | 70.73 | 387,917 | -0.06(-0.08%) |
Jan 08, 2024 | 70.23 | 70.82 | 70.23 | 70.79 | 279,503 | +0.46(+0.65%) |
Jan 05, 2024 | 70.17 | 70.47 | 70.13 | 70.34 | 576,565 | +0.11(+0.16%) |
Jan 04, 2024 | 70.28 | 70.54 | 70.14 | 70.23 | 752,211 | -0.19(-0.27%) |
Jan 03, 2024 | 70.38 | 70.70 | 70.37 | 70.42 | 870,163 | -0.75(-1.05%) |