Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 74.22 | 74.43 | 74.22 | 74.37 | 4,821 | -0.24(-0.32%) |
Mar 27, 2024 | 74.51 | 74.62 | 74.36 | 74.62 | 1,901 | +0.34(+0.46%) |
Mar 26, 2024 | 74.47 | 74.57 | 74.27 | 74.27 | 3,285 | +0.38(+0.52%) |
Mar 25, 2024 | 73.88 | 74.09 | 73.88 | 73.89 | 12,161 | -0.95(-1.27%) |
Mar 22, 2024 | 75.07 | 75.07 | 74.76 | 74.85 | 5,546 | -0.02(-0.03%) |
Mar 21, 2024 | 74.74 | 74.94 | 74.74 | 74.87 | 4,114 | +0.35(+0.47%) |
Mar 20, 2024 | 74.15 | 74.52 | 73.98 | 74.52 | 3,729 | +0.50(+0.68%) |
Mar 19, 2024 | 73.70 | 74.06 | 73.59 | 74.02 | 6,546 | +0.31(+0.43%) |
Mar 18, 2024 | 73.65 | 73.84 | 73.44 | 73.70 | 8,581 | +1.12(+1.55%) |
Mar 15, 2024 | 72.49 | 72.65 | 72.49 | 72.58 | 4,673 | +0.50(+0.70%) |
Mar 14, 2024 | 72.78 | 72.78 | 71.93 | 72.08 | 4,660 | -0.33(-0.45%) |
Mar 13, 2024 | 72.23 | 72.50 | 72.23 | 72.40 | 6,300 | -0.57(-0.78%) |
Mar 12, 2024 | 72.56 | 72.97 | 72.41 | 72.97 | 4,535 | +0.36(+0.50%) |
Mar 11, 2024 | 72.86 | 72.87 | 72.49 | 72.61 | 19,619 | -1.69(-2.27%) |
Mar 08, 2024 | 74.74 | 74.82 | 74.19 | 74.30 | 16,661 | +0.04(+0.06%) |
Mar 07, 2024 | 74.21 | 74.41 | 74.11 | 74.26 | 11,219 | +0.05(+0.07%) |
Mar 06, 2024 | 74.21 | 74.60 | 74.05 | 74.20 | 22,804 | +1.13(+1.55%) |
Mar 05, 2024 | 73.42 | 73.47 | 72.98 | 73.07 | 12,875 | +0.33(+0.46%) |
Mar 04, 2024 | 72.83 | 72.92 | 72.64 | 72.74 | 16,551 | -0.39(-0.54%) |
Mar 01, 2024 | 72.82 | 73.22 | 72.61 | 73.13 | 32,196 | +1.11(+1.54%) |
Feb 29, 2024 | 72.17 | 72.17 | 71.67 | 72.02 | 7,326 | +0.41(+0.57%) |
Feb 28, 2024 | 71.59 | 71.72 | 71.57 | 71.61 | 10,448 | -0.46(-0.64%) |
Feb 27, 2024 | 72.14 | 72.24 | 71.94 | 72.08 | 8,172 | +0.13(+0.17%) |
Feb 26, 2024 | 72.14 | 72.14 | 71.73 | 71.95 | 15,022 | -0.06(-0.08%) |
Feb 23, 2024 | 71.99 | 72.11 | 71.92 | 72.01 | 16,048 | +0.21(+0.29%) |
Feb 22, 2024 | 71.70 | 71.82 | 71.49 | 71.80 | 34,084 | +1.07(+1.52%) |
Feb 21, 2024 | 70.75 | 70.81 | 70.59 | 70.72 | 15,373 | -0.08(-0.12%) |
Feb 20, 2024 | 70.85 | 70.97 | 70.55 | 70.81 | 10,732 | +0.27(+0.39%) |
Feb 16, 2024 | 70.56 | 70.87 | 70.33 | 70.53 | 9,548 | +0.05(+0.06%) |
Feb 15, 2024 | 70.08 | 70.53 | 69.94 | 70.49 | 7,449 | +0.72(+1.04%) |
Feb 14, 2024 | 69.51 | 69.80 | 69.50 | 69.77 | 6,959 | +0.32(+0.46%) |
Feb 13, 2024 | 69.96 | 69.97 | 69.32 | 69.45 | 7,409 | -0.36(-0.51%) |
Feb 12, 2024 | 69.71 | 70.02 | 69.71 | 69.81 | 6,583 | +0.36(+0.52%) |
Feb 09, 2024 | 69.23 | 69.46 | 69.09 | 69.44 | 9,087 | +0.23(+0.33%) |
Feb 08, 2024 | 69.07 | 69.24 | 68.74 | 69.22 | 8,112 | -0.26(-0.37%) |
Feb 07, 2024 | 69.41 | 69.58 | 69.38 | 69.47 | 41,361 | +0.41(+0.60%) |
Feb 06, 2024 | 68.82 | 69.06 | 68.75 | 69.06 | 7,071 | -0.30(-0.44%) |
Feb 05, 2024 | 69.42 | 69.51 | 69.05 | 69.37 | 4,439 | -0.30(-0.44%) |
Feb 02, 2024 | 69.45 | 69.67 | 69.22 | 69.67 | 16,219 | -0.39(-0.56%) |
Feb 01, 2024 | 69.67 | 70.06 | 69.59 | 70.06 | 5,947 | +0.91(+1.31%) |
Jan 31, 2024 | 69.54 | 69.93 | 69.12 | 69.15 | 6,945 | +0.10(+0.15%) |
Jan 30, 2024 | 69.11 | 69.11 | 68.90 | 69.05 | 4,962 | -0.25(-0.36%) |
Jan 29, 2024 | 68.99 | 69.36 | 68.79 | 69.31 | 5,483 | +0.83(+1.21%) |
Jan 26, 2024 | 68.54 | 68.75 | 68.45 | 68.48 | 11,305 | -0.51(-0.74%) |
Jan 25, 2024 | 69.35 | 69.35 | 68.78 | 68.99 | 8,897 | -0.27(-0.39%) |
Jan 24, 2024 | 69.42 | 69.58 | 69.24 | 69.26 | 9,318 | +0.11(+0.16%) |
Jan 23, 2024 | 68.99 | 69.20 | 68.87 | 69.15 | 5,376 | -0.62(-0.89%) |
Jan 22, 2024 | 69.68 | 69.97 | 69.61 | 69.78 | 13,797 | +0.86(+1.24%) |
Jan 19, 2024 | 68.59 | 68.92 | 68.40 | 68.92 | 10,560 | +0.22(+0.32%) |
Jan 18, 2024 | 68.39 | 68.75 | 68.34 | 68.70 | 4,670 | +0.56(+0.81%) |
Jan 17, 2024 | 68.00 | 68.16 | 67.78 | 68.14 | 40,650 | -0.84(-1.22%) |
Jan 16, 2024 | 69.68 | 69.68 | 68.88 | 68.99 | 17,737 | -0.68(-0.97%) |
Jan 12, 2024 | 69.74 | 70.00 | 69.59 | 69.67 | 16,163 | +0.64(+0.93%) |
Jan 11, 2024 | 69.03 | 69.05 | 68.48 | 69.03 | 17,853 | +0.55(+0.80%) |
Jan 10, 2024 | 68.47 | 68.61 | 68.38 | 68.48 | 15,830 | +1.15(+1.71%) |
Jan 09, 2024 | 67.28 | 67.34 | 67.18 | 67.33 | 6,254 | -0.37(-0.55%) |
Jan 08, 2024 | 66.98 | 67.71 | 66.98 | 67.70 | 5,412 | +0.94(+1.41%) |
Jan 05, 2024 | 66.74 | 67.38 | 66.74 | 66.76 | 3,128 | +0.38(+0.57%) |
Jan 04, 2024 | 66.39 | 66.78 | 66.38 | 66.38 | 9,268 | -0.12(-0.18%) |
Jan 03, 2024 | 66.65 | 66.65 | 66.20 | 66.50 | 3,723 | -0.31(-0.47%) |