Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 71.94 | 72.54 | 71.73 | 71.90 | 678,595 | -0.12(-0.17%) |
Mar 27, 2024 | 70.97 | 72.06 | 70.93 | 72.02 | 752,106 | +1.54(+2.19%) |
Mar 26, 2024 | 70.65 | 71.19 | 70.44 | 70.48 | 1,004,223 | -0.14(-0.20%) |
Mar 25, 2024 | 69.91 | 71.24 | 69.91 | 70.62 | 733,219 | +0.54(+0.77%) |
Mar 22, 2024 | 71.06 | 71.06 | 69.91 | 70.08 | 474,067 | -0.75(-1.06%) |
Mar 21, 2024 | 70.00 | 70.91 | 69.48 | 70.83 | 544,998 | +0.95(+1.36%) |
Mar 20, 2024 | 68.75 | 69.89 | 68.65 | 69.88 | 541,894 | +1.09(+1.58%) |
Mar 19, 2024 | 68.76 | 69.22 | 68.72 | 68.79 | 512,139 | +0.05(+0.07%) |
Mar 18, 2024 | 68.73 | 69.14 | 68.72 | 68.74 | 412,079 | +0.11(+0.16%) |
Mar 15, 2024 | 68.54 | 69.41 | 68.48 | 68.63 | 968,436 | -0.47(-0.68%) |
Mar 14, 2024 | 69.93 | 69.93 | 68.67 | 69.10 | 525,228 | -0.40(-0.58%) |
Mar 13, 2024 | 69.45 | 69.94 | 69.44 | 69.50 | 416,952 | -0.09(-0.13%) |
Mar 12, 2024 | 69.16 | 69.87 | 68.97 | 69.59 | 652,779 | +0.33(+0.48%) |
Mar 11, 2024 | 69.02 | 69.32 | 68.58 | 69.26 | 396,692 | +0.20(+0.29%) |
Mar 08, 2024 | 69.04 | 69.82 | 69.04 | 69.06 | 585,829 | +0.20(+0.29%) |
Mar 07, 2024 | 68.94 | 69.17 | 68.69 | 68.86 | 376,779 | +0.36(+0.53%) |
Mar 06, 2024 | 68.56 | 68.90 | 68.23 | 68.50 | 343,593 | +0.23(+0.34%) |
Mar 05, 2024 | 67.99 | 68.67 | 67.99 | 68.27 | 339,227 | +0.05(+0.07%) |
Mar 04, 2024 | 67.81 | 69.29 | 67.76 | 68.22 | 480,623 | +0.39(+0.57%) |
Mar 01, 2024 | 67.25 | 67.84 | 66.94 | 67.83 | 362,338 | +0.58(+0.86%) |
Feb 29, 2024 | 67.81 | 67.83 | 67.16 | 67.25 | 683,181 | -0.37(-0.55%) |
Feb 28, 2024 | 67.13 | 67.74 | 67.09 | 67.62 | 274,272 | +0.28(+0.42%) |
Feb 27, 2024 | 67.13 | 67.36 | 66.83 | 67.34 | 398,879 | +0.32(+0.48%) |
Feb 26, 2024 | 66.78 | 67.39 | 66.78 | 67.02 | 330,698 | -0.27(-0.40%) |
Feb 23, 2024 | 67.19 | 67.45 | 67.03 | 67.29 | 264,470 | +0.30(+0.45%) |
Feb 22, 2024 | 66.75 | 67.22 | 65.90 | 66.99 | 497,626 | +0.67(+1.01%) |
Feb 21, 2024 | 65.78 | 66.60 | 65.78 | 66.32 | 477,343 | +0.05(+0.08%) |
Feb 20, 2024 | 65.64 | 66.27 | 65.12 | 66.27 | 751,018 | +0.40(+0.61%) |
Feb 16, 2024 | 66.19 | 66.58 | 65.79 | 65.87 | 500,723 | -0.28(-0.42%) |
Feb 15, 2024 | 65.89 | 66.62 | 65.89 | 66.15 | 459,174 | +0.29(+0.44%) |
Feb 14, 2024 | 66.02 | 66.25 | 65.60 | 65.86 | 358,440 | +0.33(+0.50%) |
Feb 13, 2024 | 66.40 | 67.02 | 65.04 | 65.53 | 490,477 | -1.67(-2.49%) |
Feb 12, 2024 | 66.65 | 67.56 | 66.60 | 67.20 | 422,709 | +0.55(+0.83%) |
Feb 09, 2024 | 66.25 | 66.72 | 65.52 | 66.65 | 354,200 | +0.34(+0.51%) |
Feb 08, 2024 | 66.09 | 66.50 | 65.84 | 66.31 | 478,415 | +0.34(+0.52%) |
Feb 07, 2024 | 65.83 | 66.26 | 65.44 | 65.97 | 479,816 | +0.26(+0.40%) |
Feb 06, 2024 | 65.83 | 66.03 | 65.30 | 65.71 | 518,701 | -0.14(-0.21%) |
Feb 05, 2024 | 66.43 | 66.59 | 65.54 | 65.85 | 620,017 | -0.80(-1.20%) |
Feb 02, 2024 | 66.32 | 66.83 | 65.93 | 66.65 | 604,365 | +0.33(+0.50%) |
Feb 01, 2024 | 64.95 | 66.37 | 64.14 | 66.32 | 879,771 | +3.08(+4.87%) |
Jan 31, 2024 | 64.07 | 64.36 | 63.12 | 63.24 | 1,286,966 | -1.00(-1.56%) |
Jan 30, 2024 | 64.09 | 64.35 | 64.00 | 64.24 | 471,805 | -0.12(-0.19%) |
Jan 29, 2024 | 63.54 | 64.37 | 63.54 | 64.36 | 550,662 | +0.46(+0.72%) |
Jan 26, 2024 | 64.21 | 64.38 | 63.77 | 63.90 | 354,463 | -0.02(-0.03%) |
Jan 25, 2024 | 64.66 | 64.80 | 63.31 | 63.92 | 649,448 | -0.67(-1.04%) |
Jan 24, 2024 | 64.79 | 65.18 | 64.19 | 64.59 | 2,327,360 | +0.81(+1.27%) |
Jan 23, 2024 | 64.42 | 64.44 | 63.53 | 63.78 | 499,181 | -0.64(-0.99%) |
Jan 22, 2024 | 63.86 | 64.44 | 63.67 | 64.42 | 670,217 | +0.93(+1.46%) |
Jan 19, 2024 | 63.14 | 63.64 | 62.87 | 63.49 | 532,665 | +0.50(+0.79%) |
Jan 18, 2024 | 62.95 | 63.66 | 62.48 | 62.99 | 794,142 | +0.12(+0.19%) |
Jan 17, 2024 | 62.34 | 63.20 | 62.34 | 62.87 | 581,758 | -0.27(-0.43%) |
Jan 16, 2024 | 63.12 | 63.47 | 62.67 | 63.14 | 458,219 | -0.56(-0.88%) |
Jan 12, 2024 | 63.72 | 64.26 | 63.58 | 63.70 | 422,443 | +0.25(+0.39%) |
Jan 11, 2024 | 62.80 | 63.59 | 62.76 | 63.45 | 767,388 | +0.55(+0.87%) |
Jan 10, 2024 | 62.41 | 63.01 | 62.35 | 62.90 | 686,746 | +0.42(+0.67%) |
Jan 09, 2024 | 63.01 | 63.30 | 62.41 | 62.48 | 798,017 | -0.86(-1.36%) |
Jan 08, 2024 | 63.21 | 63.49 | 62.67 | 63.34 | 770,399 | +0.44(+0.70%) |
Jan 05, 2024 | 62.54 | 63.10 | 62.54 | 62.90 | 560,011 | +0.12(+0.19%) |
Jan 04, 2024 | 62.28 | 63.22 | 61.58 | 62.78 | 942,882 | +0.57(+0.92%) |
Jan 03, 2024 | 62.77 | 62.82 | 62.21 | 62.21 | 612,197 | -0.71(-1.13%) |