Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 73.32 | 73.91 | 73.71 | 73.85 | 913,978 | +0.69(+0.95%) |
Mar 27, 2024 | 71.51 | 73.24 | 71.34 | 73.16 | 1,518,375 | +2.02(+2.83%) |
Mar 26, 2024 | 71.67 | 71.91 | 71.14 | 71.14 | 902,903 | -0.59(-0.83%) |
Mar 25, 2024 | 72.53 | 72.62 | 71.65 | 71.74 | 815,423 | -0.41(-0.58%) |
Mar 22, 2024 | 72.41 | 72.65 | 71.84 | 72.15 | 810,155 | +0.13(+0.18%) |
Mar 21, 2024 | 72.15 | 72.58 | 71.77 | 72.02 | 615,654 | +0.10(+0.14%) |
Mar 20, 2024 | 71.54 | 72.52 | 71.32 | 71.92 | 936,201 | +0.28(+0.39%) |
Mar 19, 2024 | 71.38 | 71.92 | 70.77 | 71.65 | 1,202,903 | +0.42(+0.58%) |
Mar 18, 2024 | 71.55 | 71.94 | 70.70 | 71.23 | 1,780,363 | +1.09(+1.55%) |
Mar 15, 2024 | 69.45 | 70.39 | 69.43 | 70.15 | 2,227,137 | +0.17(+0.24%) |
Mar 14, 2024 | 70.16 | 70.36 | 68.68 | 69.98 | 1,201,319 | -0.65(-0.92%) |
Mar 13, 2024 | 70.43 | 71.07 | 70.33 | 70.63 | 1,194,400 | +0.65(+0.93%) |
Mar 12, 2024 | 71.18 | 71.21 | 69.63 | 69.98 | 1,182,846 | -1.47(-2.06%) |
Mar 11, 2024 | 71.23 | 71.66 | 70.61 | 71.45 | 1,343,059 | +0.59(+0.84%) |
Mar 08, 2024 | 70.56 | 71.23 | 70.19 | 70.86 | 1,505,874 | +0.33(+0.46%) |
Mar 07, 2024 | 69.54 | 70.76 | 69.21 | 70.53 | 1,473,307 | +1.59(+2.31%) |
Mar 06, 2024 | 68.30 | 69.29 | 68.11 | 68.94 | 1,191,326 | +1.14(+1.68%) |
Mar 05, 2024 | 68.56 | 69.10 | 66.94 | 67.80 | 2,359,642 | -0.28(-0.41%) |
Mar 04, 2024 | 66.91 | 68.26 | 66.89 | 68.08 | 1,338,999 | +0.83(+1.23%) |
Mar 01, 2024 | 67.41 | 67.63 | 66.73 | 67.25 | 3,222,375 | -0.28(-0.41%) |
Feb 29, 2024 | 67.09 | 68.78 | 66.72 | 67.53 | 6,221,385 | +1.41(+2.14%) |
Feb 28, 2024 | 68.30 | 68.30 | 65.99 | 66.11 | 1,272,625 | -2.09(-3.06%) |
Feb 27, 2024 | 69.05 | 69.29 | 67.78 | 68.20 | 3,178,309 | -0.26(-0.38%) |
Feb 26, 2024 | 69.32 | 69.45 | 67.75 | 68.46 | 2,622,416 | -1.22(-1.74%) |
Feb 23, 2024 | 69.64 | 70.29 | 69.18 | 69.67 | 1,858,750 | +0.29(+0.41%) |
Feb 22, 2024 | 68.88 | 69.91 | 68.39 | 69.39 | 1,564,413 | +0.04(+0.06%) |
Feb 21, 2024 | 68.67 | 69.39 | 68.22 | 69.35 | 1,390,506 | +1.06(+1.55%) |
Feb 20, 2024 | 67.32 | 68.67 | 67.10 | 68.29 | 1,139,914 | +1.17(+1.74%) |
Feb 16, 2024 | 66.81 | 67.42 | 66.42 | 67.12 | 2,538,821 | +0.02(+0.03%) |
Feb 15, 2024 | 66.25 | 67.20 | 66.25 | 67.10 | 1,553,332 | +1.04(+1.57%) |
Feb 14, 2024 | 66.41 | 66.63 | 65.86 | 66.06 | 1,481,179 | -0.32(-0.48%) |
Feb 13, 2024 | 67.07 | 67.24 | 65.48 | 66.38 | 1,470,678 | -0.91(-1.35%) |
Feb 12, 2024 | 66.21 | 67.30 | 65.70 | 67.29 | 1,261,822 | +1.08(+1.63%) |
Feb 09, 2024 | 65.61 | 66.24 | 65.40 | 66.21 | 1,073,161 | +0.60(+0.92%) |
Feb 08, 2024 | 66.26 | 66.27 | 64.43 | 65.61 | 1,893,838 | -0.84(-1.26%) |
Feb 07, 2024 | 67.64 | 67.84 | 66.29 | 66.45 | 1,175,379 | -0.83(-1.23%) |
Feb 06, 2024 | 66.86 | 67.42 | 66.70 | 67.28 | 603,815 | +0.27(+0.40%) |
Feb 05, 2024 | 67.19 | 67.60 | 66.39 | 67.01 | 863,853 | -0.88(-1.30%) |
Feb 02, 2024 | 68.39 | 68.96 | 66.98 | 67.89 | 935,229 | -1.41(-2.04%) |
Feb 01, 2024 | 67.78 | 69.35 | 67.42 | 69.31 | 1,045,053 | +1.22(+1.79%) |
Jan 31, 2024 | 69.41 | 69.47 | 67.81 | 68.09 | 1,638,369 | -0.63(-0.92%) |
Jan 30, 2024 | 68.51 | 69.22 | 68.01 | 68.72 | 940,823 | +0.16(+0.23%) |
Jan 29, 2024 | 69.32 | 69.66 | 68.56 | 68.57 | 1,365,929 | -1.08(-1.56%) |
Jan 26, 2024 | 68.64 | 69.65 | 68.47 | 69.65 | 2,297,579 | +1.35(+1.97%) |
Jan 25, 2024 | 67.35 | 68.43 | 66.53 | 68.30 | 1,553,536 | +1.75(+2.62%) |
Jan 24, 2024 | 68.75 | 68.75 | 66.30 | 66.56 | 2,144,511 | -1.40(-2.05%) |
Jan 23, 2024 | 67.60 | 68.21 | 66.89 | 67.95 | 1,202,258 | +0.22(+0.33%) |
Jan 22, 2024 | 68.70 | 68.76 | 67.58 | 67.73 | 1,197,770 | -0.22(-0.33%) |
Jan 19, 2024 | 67.85 | 68.13 | 67.22 | 67.95 | 1,225,219 | +0.33(+0.49%) |
Jan 18, 2024 | 68.02 | 68.76 | 67.49 | 67.62 | 1,968,339 | -0.58(-0.84%) |
Jan 17, 2024 | 67.91 | 68.97 | 65.73 | 68.20 | 3,498,986 | +0.02(+0.03%) |
Jan 16, 2024 | 69.17 | 69.21 | 67.95 | 68.18 | 1,504,227 | -1.36(-1.95%) |
Jan 12, 2024 | 69.62 | 70.02 | 69.23 | 69.53 | 698,045 | +0.21(+0.31%) |
Jan 11, 2024 | 71.39 | 71.39 | 69.09 | 69.32 | 739,854 | -2.44(-3.40%) |
Jan 10, 2024 | 72.10 | 72.31 | 71.67 | 71.76 | 484,483 | -0.37(-0.51%) |
Jan 09, 2024 | 72.22 | 72.44 | 71.78 | 72.13 | 613,186 | -0.57(-0.78%) |
Jan 08, 2024 | 72.54 | 72.73 | 72.03 | 72.69 | 760,385 | +0.16(+0.22%) |
Jan 05, 2024 | 72.61 | 73.37 | 72.12 | 72.54 | 1,198,764 | +0.01(+0.01%) |
Jan 04, 2024 | 72.27 | 73.08 | 71.66 | 72.53 | 881,759 | +0.29(+0.41%) |
Jan 03, 2024 | 71.47 | 72.27 | 70.94 | 72.24 | 1,145,463 | +0.79(+1.11%) |