Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 83.22 | 83.86 | 83.62 | 83.67 | 896,935 | +0.31(+0.37%) |
Mar 27, 2024 | 82.75 | 83.49 | 82.33 | 83.36 | 567,788 | +1.24(+1.51%) |
Mar 26, 2024 | 82.48 | 83.12 | 81.90 | 82.13 | 620,418 | -0.22(-0.27%) |
Mar 25, 2024 | 82.00 | 84.30 | 81.22 | 82.35 | 573,302 | +0.18(+0.22%) |
Mar 22, 2024 | 82.04 | 82.60 | 81.39 | 82.17 | 988,833 | +0.12(+0.15%) |
Mar 21, 2024 | 81.43 | 82.35 | 80.53 | 82.05 | 904,399 | +1.68(+2.08%) |
Mar 20, 2024 | 78.46 | 81.44 | 78.07 | 80.37 | 1,206,289 | +1.85(+2.36%) |
Mar 19, 2024 | 77.20 | 78.77 | 76.99 | 78.52 | 593,494 | +1.23(+1.59%) |
Mar 18, 2024 | 78.73 | 79.17 | 77.05 | 77.29 | 834,574 | -0.93(-1.19%) |
Mar 15, 2024 | 75.46 | 78.50 | 75.43 | 78.22 | 5,329,251 | +2.10(+2.76%) |
Mar 14, 2024 | 77.44 | 78.39 | 75.43 | 76.11 | 1,243,353 | -1.98(-2.54%) |
Mar 13, 2024 | 76.44 | 79.50 | 76.11 | 78.10 | 1,281,352 | +1.75(+2.29%) |
Mar 12, 2024 | 76.14 | 76.44 | 75.27 | 76.35 | 912,754 | +0.12(+0.16%) |
Mar 11, 2024 | 76.20 | 76.75 | 74.58 | 76.23 | 1,246,744 | -0.45(-0.59%) |
Mar 08, 2024 | 76.03 | 77.19 | 74.85 | 76.68 | 1,058,532 | +1.26(+1.67%) |
Mar 07, 2024 | 75.66 | 76.57 | 75.26 | 75.43 | 505,451 | +0.32(+0.42%) |
Mar 06, 2024 | 75.39 | 76.09 | 75.00 | 75.11 | 546,332 | +0.29(+0.39%) |
Mar 05, 2024 | 74.90 | 76.16 | 74.52 | 74.82 | 740,739 | -0.51(-0.68%) |
Mar 04, 2024 | 75.54 | 76.65 | 74.83 | 75.33 | 675,850 | +0.46(+0.61%) |
Mar 01, 2024 | 73.73 | 75.22 | 72.77 | 74.87 | 867,208 | +1.11(+1.50%) |
Feb 29, 2024 | 73.79 | 74.52 | 73.40 | 73.76 | 898,914 | +0.23(+0.31%) |
Feb 28, 2024 | 72.14 | 74.73 | 72.08 | 73.53 | 940,108 | +1.12(+1.54%) |
Feb 27, 2024 | 70.78 | 72.45 | 70.47 | 72.41 | 1,161,731 | +1.99(+2.83%) |
Feb 26, 2024 | 71.09 | 71.29 | 69.74 | 70.42 | 1,041,561 | -0.89(-1.24%) |
Feb 23, 2024 | 70.38 | 71.48 | 69.70 | 71.31 | 826,714 | +1.12(+1.59%) |
Feb 22, 2024 | 67.81 | 70.19 | 67.28 | 70.19 | 995,187 | +2.54(+3.76%) |
Feb 21, 2024 | 67.83 | 68.28 | 66.58 | 67.65 | 924,593 | -0.48(-0.70%) |
Feb 20, 2024 | 67.55 | 68.51 | 66.99 | 68.13 | 1,006,808 | -0.22(-0.32%) |
Feb 16, 2024 | 68.91 | 69.54 | 68.10 | 68.35 | 1,330,943 | -1.50(-2.14%) |
Feb 15, 2024 | 70.84 | 71.08 | 68.56 | 69.84 | 1,373,451 | -0.09(-0.13%) |
Feb 14, 2024 | 71.77 | 71.77 | 67.58 | 69.93 | 2,241,519 | +1.44(+2.10%) |
Feb 13, 2024 | 67.78 | 69.75 | 67.04 | 68.50 | 1,525,638 | -2.23(-3.16%) |
Feb 12, 2024 | 70.30 | 71.56 | 70.07 | 70.73 | 693,921 | +1.36(+1.95%) |
Feb 09, 2024 | 69.06 | 70.07 | 68.94 | 69.37 | 532,055 | +0.45(+0.65%) |
Feb 08, 2024 | 66.35 | 69.14 | 66.35 | 68.92 | 780,415 | +2.51(+3.78%) |
Feb 07, 2024 | 65.92 | 66.65 | 65.34 | 66.41 | 460,092 | +1.04(+1.59%) |
Feb 06, 2024 | 64.97 | 65.46 | 64.43 | 65.37 | 484,725 | +0.28(+0.43%) |
Feb 05, 2024 | 65.34 | 66.37 | 63.58 | 65.10 | 874,905 | -0.72(-1.09%) |
Feb 02, 2024 | 66.67 | 67.02 | 65.47 | 65.81 | 992,520 | -1.99(-2.94%) |
Feb 01, 2024 | 67.02 | 67.86 | 65.67 | 67.81 | 653,717 | +1.45(+2.18%) |
Jan 31, 2024 | 67.54 | 68.20 | 66.15 | 66.36 | 553,468 | -1.19(-1.76%) |
Jan 30, 2024 | 66.82 | 67.87 | 66.49 | 67.55 | 475,111 | +0.49(+0.73%) |
Jan 29, 2024 | 66.09 | 67.28 | 65.17 | 67.06 | 547,725 | +1.33(+2.02%) |
Jan 26, 2024 | 66.56 | 66.80 | 65.59 | 65.73 | 564,823 | -0.57(-0.86%) |
Jan 25, 2024 | 66.31 | 66.33 | 64.68 | 66.30 | 647,689 | +1.09(+1.67%) |
Jan 24, 2024 | 66.30 | 66.30 | 64.66 | 65.21 | 1,013,967 | -0.31(-0.47%) |
Jan 23, 2024 | 68.10 | 68.24 | 65.32 | 65.52 | 938,128 | -2.47(-3.64%) |
Jan 22, 2024 | 67.97 | 68.69 | 67.54 | 68.00 | 705,740 | +0.46(+0.68%) |
Jan 19, 2024 | 67.57 | 68.29 | 66.70 | 67.54 | 494,233 | -0.04(-0.06%) |
Jan 18, 2024 | 67.95 | 67.95 | 66.78 | 67.58 | 334,415 | +0.25(+0.37%) |
Jan 17, 2024 | 66.33 | 67.61 | 66.33 | 67.33 | 448,585 | -0.16(-0.24%) |
Jan 16, 2024 | 67.96 | 68.09 | 67.26 | 67.49 | 701,727 | -1.33(-1.93%) |
Jan 12, 2024 | 69.39 | 70.21 | 68.07 | 68.81 | 436,223 | -0.03(-0.04%) |
Jan 11, 2024 | 67.98 | 68.97 | 67.50 | 68.84 | 319,554 | -0.37(-0.53%) |
Jan 10, 2024 | 69.50 | 70.56 | 68.80 | 69.21 | 627,851 | -0.27(-0.39%) |
Jan 09, 2024 | 68.67 | 70.11 | 68.20 | 69.48 | 431,359 | -0.23(-0.33%) |
Jan 08, 2024 | 68.48 | 69.95 | 67.96 | 69.71 | 398,934 | +1.42(+2.07%) |
Jan 05, 2024 | 66.40 | 68.79 | 65.63 | 68.30 | 590,858 | +1.47(+2.19%) |
Jan 04, 2024 | 66.83 | 67.69 | 66.32 | 66.83 | 614,384 | -0.24(-0.36%) |
Jan 03, 2024 | 68.06 | 68.63 | 67.02 | 67.07 | 713,805 | -2.46(-3.54%) |