Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 74.97 | 75.42 | 74.89 | 75.13 | 120,347 | +0.16(+0.21%) |
Mar 27, 2024 | 73.99 | 75.00 | 73.97 | 74.97 | 29,538 | +1.31(+1.78%) |
Mar 26, 2024 | 74.02 | 74.02 | 73.61 | 73.66 | 49,294 | -0.16(-0.22%) |
Mar 25, 2024 | 73.86 | 74.24 | 73.71 | 73.82 | 75,361 | -0.09(-0.12%) |
Mar 22, 2024 | 74.40 | 74.52 | 73.30 | 73.91 | 77,450 | -0.59(-0.79%) |
Mar 21, 2024 | 74.54 | 74.80 | 74.30 | 74.50 | 124,798 | +0.09(+0.12%) |
Mar 20, 2024 | 73.62 | 74.48 | 73.56 | 74.41 | 69,487 | +0.85(+1.16%) |
Mar 19, 2024 | 73.26 | 73.58 | 73.23 | 73.56 | 20,892 | +0.20(+0.27%) |
Mar 18, 2024 | 73.30 | 73.70 | 73.02 | 73.36 | 102,300 | +0.20(+0.27%) |
Mar 15, 2024 | 72.91 | 73.37 | 72.91 | 73.16 | 73,457 | +0.30(+0.41%) |
Mar 14, 2024 | 73.59 | 73.59 | 72.52 | 72.86 | 57,812 | -0.51(-0.70%) |
Mar 13, 2024 | 72.91 | 73.76 | 72.91 | 73.37 | 67,681 | +0.32(+0.44%) |
Mar 12, 2024 | 73.09 | 73.23 | 72.72 | 73.05 | 88,056 | -0.06(-0.08%) |
Mar 11, 2024 | 72.48 | 73.24 | 72.46 | 73.11 | 37,800 | +0.40(+0.55%) |
Mar 08, 2024 | 72.99 | 73.19 | 72.71 | 72.71 | 42,931 | -0.14(-0.19%) |
Mar 07, 2024 | 72.58 | 73.14 | 72.54 | 72.85 | 47,713 | +0.51(+0.71%) |
Mar 06, 2024 | 72.17 | 72.49 | 72.15 | 72.34 | 54,547 | +0.81(+1.13%) |
Mar 05, 2024 | 71.51 | 72.02 | 71.38 | 71.53 | 46,530 | -0.46(-0.64%) |
Mar 04, 2024 | 72.63 | 72.63 | 71.91 | 71.99 | 67,252 | -0.85(-1.17%) |
Mar 01, 2024 | 72.85 | 73.09 | 72.33 | 72.84 | 93,237 | +0.26(+0.36%) |
Feb 29, 2024 | 72.53 | 72.76 | 72.21 | 72.58 | 82,712 | +0.05(+0.07%) |
Feb 28, 2024 | 72.51 | 72.71 | 72.22 | 72.53 | 32,294 | -0.15(-0.21%) |
Feb 27, 2024 | 72.70 | 72.79 | 72.50 | 72.68 | 52,953 | +0.09(+0.12%) |
Feb 26, 2024 | 72.61 | 72.77 | 72.25 | 72.59 | 39,784 | -0.19(-0.26%) |
Feb 23, 2024 | 72.50 | 72.84 | 72.18 | 72.78 | 36,739 | +0.23(+0.32%) |
Feb 22, 2024 | 71.92 | 72.58 | 71.80 | 72.55 | 75,952 | +0.98(+1.37%) |
Feb 21, 2024 | 71.36 | 71.63 | 71.29 | 71.57 | 72,520 | +0.17(+0.24%) |
Feb 20, 2024 | 71.50 | 71.53 | 71.23 | 71.40 | 52,505 | -0.28(-0.39%) |
Feb 16, 2024 | 71.47 | 71.99 | 71.41 | 71.68 | 52,238 | +0.01(+0.01%) |
Feb 15, 2024 | 71.07 | 71.85 | 71.07 | 71.67 | 57,740 | +0.59(+0.83%) |
Feb 14, 2024 | 70.78 | 71.14 | 70.57 | 71.08 | 76,481 | +0.77(+1.10%) |
Feb 13, 2024 | 71.12 | 71.41 | 69.93 | 70.31 | 99,620 | -1.88(-2.60%) |
Feb 12, 2024 | 71.38 | 72.44 | 71.38 | 72.19 | 59,267 | +0.92(+1.29%) |
Feb 09, 2024 | 71.21 | 71.35 | 71.03 | 71.27 | 54,252 | +0.11(+0.15%) |
Feb 08, 2024 | 71.50 | 71.71 | 70.95 | 71.16 | 34,540 | -0.72(-1.00%) |
Feb 07, 2024 | 71.88 | 72.01 | 71.61 | 71.88 | 71,377 | -0.13(-0.18%) |
Feb 06, 2024 | 71.60 | 72.12 | 71.60 | 72.01 | 51,910 | +0.51(+0.71%) |
Feb 05, 2024 | 72.00 | 72.03 | 71.30 | 71.50 | 52,110 | -0.68(-0.94%) |
Feb 02, 2024 | 72.24 | 72.44 | 71.72 | 72.18 | 54,212 | -0.32(-0.44%) |
Feb 01, 2024 | 71.92 | 72.50 | 71.60 | 72.50 | 79,180 | +1.61(+2.27%) |
Jan 31, 2024 | 71.79 | 71.83 | 70.78 | 70.89 | 72,732 | -1.07(-1.49%) |
Jan 30, 2024 | 71.91 | 72.07 | 71.49 | 71.96 | 42,857 | -0.19(-0.26%) |
Jan 29, 2024 | 71.68 | 72.18 | 71.29 | 72.15 | 70,715 | +0.33(+0.46%) |
Jan 26, 2024 | 71.58 | 72.05 | 71.58 | 71.82 | 42,101 | +0.48(+0.67%) |
Jan 25, 2024 | 71.58 | 71.67 | 70.88 | 71.34 | 41,201 | +0.07(+0.10%) |
Jan 24, 2024 | 71.81 | 71.90 | 71.22 | 71.27 | 271,431 | -0.05(-0.07%) |
Jan 23, 2024 | 71.08 | 71.63 | 71.00 | 71.32 | 147,852 | +0.28(+0.39%) |
Jan 22, 2024 | 71.27 | 71.64 | 70.91 | 71.04 | 59,540 | -1.14(-1.58%) |
Jan 19, 2024 | 71.87 | 72.27 | 71.38 | 72.18 | 76,825 | +0.31(+0.43%) |
Jan 18, 2024 | 71.75 | 71.93 | 71.35 | 71.87 | 30,143 | +0.02(+0.03%) |
Jan 17, 2024 | 72.03 | 72.11 | 71.65 | 71.85 | 55,934 | -0.72(-0.99%) |
Jan 16, 2024 | 73.11 | 73.11 | 72.51 | 72.57 | 54,917 | -1.23(-1.67%) |
Jan 12, 2024 | 74.39 | 74.69 | 73.71 | 73.80 | 28,035 | -0.23(-0.31%) |
Jan 11, 2024 | 74.39 | 74.39 | 73.78 | 74.03 | 68,919 | -0.47(-0.63%) |
Jan 10, 2024 | 74.69 | 74.70 | 74.28 | 74.50 | 67,680 | -0.37(-0.49%) |
Jan 09, 2024 | 75.35 | 75.35 | 74.83 | 74.87 | 56,881 | -0.84(-1.11%) |
Jan 08, 2024 | 75.22 | 75.74 | 74.72 | 75.71 | 41,716 | +0.23(+0.30%) |
Jan 05, 2024 | 75.36 | 76.09 | 75.00 | 75.48 | 103,746 | +0.03(+0.04%) |
Jan 04, 2024 | 75.86 | 75.93 | 75.33 | 75.45 | 54,997 | -0.08(-0.11%) |
Jan 03, 2024 | 75.96 | 76.12 | 75.32 | 75.53 | 49,812 | -0.71(-0.93%) |