Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 75.90 | 76.03 | 75.85 | 75.97 | 34,330 | -0.05(-0.06%) |
Mar 27, 2024 | 75.90 | 76.02 | 75.82 | 76.02 | 16,290 | +0.18(+0.24%) |
Mar 26, 2024 | 75.74 | 75.85 | 75.66 | 75.84 | 16,859 | +0.09(+0.11%) |
Mar 25, 2024 | 75.95 | 75.95 | 75.70 | 75.75 | 42,502 | -0.08(-0.11%) |
Mar 22, 2024 | 75.74 | 75.90 | 75.74 | 75.83 | 43,805 | +0.26(+0.35%) |
Mar 21, 2024 | 75.64 | 75.68 | 75.50 | 75.57 | 20,421 | -0.04(-0.05%) |
Mar 20, 2024 | 75.48 | 75.82 | 75.40 | 75.61 | 91,759 | +0.15(+0.20%) |
Mar 19, 2024 | 75.47 | 75.49 | 75.33 | 75.45 | 30,829 | +0.15(+0.20%) |
Mar 18, 2024 | 75.39 | 75.39 | 75.21 | 75.31 | 25,597 | -0.06(-0.08%) |
Mar 15, 2024 | 75.42 | 75.43 | 75.29 | 75.37 | 29,270 | -0.07(-0.09%) |
Mar 14, 2024 | 75.60 | 75.78 | 75.42 | 75.44 | 67,157 | -0.40(-0.53%) |
Mar 13, 2024 | 75.86 | 76.42 | 75.82 | 75.84 | 210,848 | -0.11(-0.14%) |
Mar 12, 2024 | 76.03 | 76.23 | 75.88 | 75.94 | 29,555 | -0.22(-0.28%) |
Mar 11, 2024 | 76.00 | 76.34 | 76.00 | 76.16 | 29,501 | -0.07(-0.09%) |
Mar 08, 2024 | 76.16 | 76.27 | 76.14 | 76.23 | 34,971 | +0.13(+0.17%) |
Mar 07, 2024 | 76.07 | 76.11 | 75.94 | 76.10 | 17,312 | +0.11(+0.15%) |
Mar 06, 2024 | 76.01 | 76.06 | 75.90 | 75.98 | 34,343 | +0.12(+0.16%) |
Mar 05, 2024 | 75.80 | 76.22 | 75.68 | 75.86 | 35,832 | +0.42(+0.55%) |
Mar 04, 2024 | 75.37 | 75.50 | 75.37 | 75.45 | 22,507 | -0.13(-0.18%) |
Mar 01, 2024 | 75.65 | 75.65 | 75.09 | 75.58 | 29,115 | +0.29(+0.38%) |
Feb 29, 2024 | 75.22 | 75.38 | 75.19 | 75.29 | 23,181 | +0.06(+0.08%) |
Feb 28, 2024 | 75.13 | 75.37 | 74.96 | 75.23 | 27,713 | +0.20(+0.26%) |
Feb 27, 2024 | 75.09 | 75.18 | 75.01 | 75.04 | 22,571 | -0.11(-0.14%) |
Feb 26, 2024 | 75.23 | 75.28 | 75.00 | 75.14 | 27,352 | -0.13(-0.17%) |
Feb 23, 2024 | 74.88 | 75.39 | 74.88 | 75.28 | 28,193 | +0.33(+0.44%) |
Feb 22, 2024 | 74.91 | 74.98 | 74.89 | 74.94 | 17,615 | +0.01(+0.01%) |
Feb 21, 2024 | 75.12 | 75.15 | 74.90 | 74.93 | 28,862 | -0.19(-0.25%) |
Feb 20, 2024 | 75.02 | 75.25 | 75.02 | 75.13 | 39,953 | +0.09(+0.12%) |
Feb 16, 2024 | 75.24 | 75.24 | 74.88 | 75.04 | 19,923 | -0.22(-0.29%) |
Feb 15, 2024 | 75.30 | 75.31 | 75.07 | 75.26 | 27,365 | +0.22(+0.29%) |
Feb 14, 2024 | 74.73 | 75.04 | 74.73 | 75.03 | 7,200 | +0.25(+0.33%) |
Feb 13, 2024 | 75.16 | 75.16 | 74.76 | 74.78 | 88,200 | -0.77(-1.03%) |
Feb 12, 2024 | 75.56 | 75.74 | 75.42 | 75.56 | 32,061 | +0.14(+0.19%) |
Feb 09, 2024 | 75.39 | 75.48 | 75.34 | 75.42 | 29,448 | -0.04(-0.06%) |
Feb 08, 2024 | 75.63 | 75.63 | 75.39 | 75.46 | 39,329 | -0.30(-0.39%) |
Feb 07, 2024 | 75.64 | 75.84 | 75.62 | 75.76 | 87,564 | -0.06(-0.08%) |
Feb 06, 2024 | 75.59 | 75.87 | 75.49 | 75.82 | 36,363 | +0.36(+0.48%) |
Feb 05, 2024 | 75.53 | 75.55 | 75.34 | 75.46 | 23,743 | -0.58(-0.76%) |
Feb 02, 2024 | 75.97 | 76.16 | 75.81 | 76.04 | 27,662 | -0.59(-0.78%) |
Feb 01, 2024 | 76.49 | 76.89 | 76.49 | 76.63 | 126,719 | +0.37(+0.48%) |
Jan 31, 2024 | 76.11 | 76.36 | 76.05 | 76.26 | 25,961 | +0.39(+0.51%) |
Jan 30, 2024 | 75.87 | 76.30 | 75.69 | 75.87 | 130,696 | +0.09(+0.11%) |
Jan 29, 2024 | 75.64 | 75.80 | 75.59 | 75.79 | 29,546 | +0.28(+0.37%) |
Jan 26, 2024 | 75.45 | 75.71 | 75.38 | 75.50 | 38,625 | -0.05(-0.07%) |
Jan 25, 2024 | 75.35 | 75.58 | 75.35 | 75.56 | 16,167 | +0.30(+0.40%) |
Jan 24, 2024 | 75.87 | 75.87 | 75.21 | 75.25 | 32,253 | -0.06(-0.08%) |
Jan 23, 2024 | 75.50 | 75.62 | 75.23 | 75.32 | 77,582 | -0.21(-0.27%) |
Jan 22, 2024 | 75.52 | 75.59 | 75.46 | 75.52 | 14,369 | +0.11(+0.14%) |
Jan 19, 2024 | 75.19 | 75.43 | 75.18 | 75.41 | 24,114 | +0.08(+0.10%) |
Jan 18, 2024 | 75.53 | 75.53 | 75.25 | 75.33 | 19,658 | -0.12(-0.16%) |
Jan 17, 2024 | 75.50 | 75.50 | 75.34 | 75.45 | 18,328 | -0.25(-0.33%) |
Jan 16, 2024 | 75.99 | 76.07 | 75.55 | 75.70 | 34,316 | -0.46(-0.60%) |
Jan 12, 2024 | 76.22 | 76.27 | 76.07 | 76.16 | 21,366 | +0.18(+0.23%) |
Jan 11, 2024 | 75.71 | 76.06 | 75.60 | 75.98 | 22,523 | +0.27(+0.35%) |
Jan 10, 2024 | 75.84 | 75.84 | 75.71 | 75.71 | 30,582 | +0.01(+0.01%) |
Jan 09, 2024 | 75.82 | 75.84 | 75.62 | 75.71 | 28,943 | -0.13(-0.17%) |
Jan 08, 2024 | 75.64 | 76.12 | 75.51 | 75.83 | 85,063 | +0.39(+0.52%) |
Jan 05, 2024 | 75.51 | 75.79 | 75.44 | 75.44 | 17,032 | -0.20(-0.26%) |
Jan 04, 2024 | 75.82 | 75.82 | 75.62 | 75.64 | 34,485 | -0.50(-0.65%) |
Jan 03, 2024 | 75.80 | 76.22 | 75.69 | 76.13 | 21,333 | +0.12(+0.15%) |