Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 69.85 | 69.85 | 68.61 | 69.37 | 5,600 | -0.12(-0.18%) |
Mar 27, 2024 | 70.99 | 70.99 | 69.49 | 69.49 | 6,912 | -1.66(-2.34%) |
Mar 26, 2024 | 71.85 | 71.91 | 71.15 | 71.15 | 1,675 | -0.86(-1.19%) |
Mar 25, 2024 | 71.79 | 72.13 | 71.70 | 72.01 | 1,880 | +1.14(+1.61%) |
Mar 22, 2024 | 70.19 | 70.95 | 70.02 | 70.87 | 8,172 | -2.19(-3.00%) |
Mar 21, 2024 | 72.22 | 73.56 | 72.22 | 73.06 | 30,628 | -0.28(-0.39%) |
Mar 20, 2024 | 72.77 | 73.57 | 72.06 | 73.34 | 15,038 | +0.28(+0.38%) |
Mar 19, 2024 | 73.34 | 73.50 | 72.42 | 73.07 | 11,147 | -0.75(-1.02%) |
Mar 18, 2024 | 73.30 | 74.01 | 73.03 | 73.82 | 7,954 | +0.98(+1.35%) |
Mar 15, 2024 | 72.79 | 73.02 | 72.31 | 72.84 | 8,777 | -0.16(-0.22%) |
Mar 14, 2024 | 71.31 | 73.14 | 71.31 | 73.00 | 17,717 | +3.35(+4.81%) |
Mar 13, 2024 | 69.26 | 70.01 | 69.26 | 69.65 | 13,926 | +1.00(+1.46%) |
Mar 12, 2024 | 68.41 | 68.73 | 68.15 | 68.65 | 7,835 | +1.89(+2.83%) |
Mar 11, 2024 | 66.12 | 67.25 | 66.12 | 66.76 | 3,954 | +0.12(+0.18%) |
Mar 08, 2024 | 66.47 | 67.00 | 66.44 | 66.64 | 2,910 | +0.39(+0.58%) |
Mar 07, 2024 | 65.53 | 67.16 | 65.53 | 66.26 | 12,805 | +0.11(+0.17%) |
Mar 06, 2024 | 67.04 | 67.13 | 65.87 | 66.14 | 11,408 | -1.05(-1.56%) |
Mar 05, 2024 | 67.83 | 67.91 | 66.67 | 67.19 | 9,507 | -2.97(-4.23%) |
Mar 04, 2024 | 70.68 | 70.90 | 69.50 | 70.16 | 7,583 | +0.81(+1.17%) |
Mar 01, 2024 | 71.89 | 71.89 | 69.19 | 69.35 | 7,329 | -1.31(-1.85%) |
Feb 29, 2024 | 71.22 | 71.22 | 70.30 | 70.66 | 5,344 | -1.23(-1.72%) |
Feb 28, 2024 | 73.19 | 73.19 | 71.89 | 71.89 | 3,134 | -1.48(-2.01%) |
Feb 27, 2024 | 72.56 | 73.60 | 72.17 | 73.37 | 133,287 | +1.44(+2.00%) |
Feb 26, 2024 | 70.89 | 72.56 | 70.50 | 71.93 | 7,738 | +0.78(+1.10%) |
Feb 23, 2024 | 73.65 | 73.65 | 70.84 | 71.15 | 9,046 | -3.11(-4.19%) |
Feb 22, 2024 | 74.81 | 74.86 | 74.00 | 74.26 | 14,909 | -0.74(-0.98%) |
Feb 21, 2024 | 73.65 | 75.59 | 73.61 | 75.00 | 7,688 | +1.38(+1.87%) |
Feb 20, 2024 | 73.67 | 73.69 | 72.68 | 73.62 | 6,455 | -0.01(-0.01%) |
Feb 16, 2024 | 74.28 | 74.42 | 73.51 | 73.63 | 16,377 | +1.11(+1.53%) |
Feb 15, 2024 | 71.55 | 72.97 | 71.29 | 72.52 | 10,139 | -1.00(-1.35%) |
Feb 14, 2024 | 74.67 | 74.76 | 72.82 | 73.52 | 24,707 | -0.79(-1.07%) |
Feb 13, 2024 | 73.14 | 74.40 | 72.79 | 74.31 | 28,754 | +3.57(+5.05%) |
Feb 12, 2024 | 70.85 | 71.97 | 70.59 | 70.74 | 10,790 | -0.13(-0.19%) |
Feb 09, 2024 | 71.27 | 71.27 | 70.64 | 70.87 | 2,582 | +0.20(+0.29%) |
Feb 08, 2024 | 70.36 | 71.44 | 70.21 | 70.67 | 15,483 | +1.62(+2.34%) |
Feb 07, 2024 | 68.99 | 69.34 | 68.02 | 69.05 | 15,789 | +0.77(+1.13%) |
Feb 06, 2024 | 69.92 | 69.92 | 67.96 | 68.28 | 14,915 | -1.84(-2.63%) |
Feb 05, 2024 | 69.02 | 70.51 | 68.59 | 70.12 | 19,278 | +4.16(+6.31%) |
Feb 02, 2024 | 65.73 | 66.86 | 65.06 | 65.96 | 21,026 | +3.79(+6.10%) |
Feb 01, 2024 | 63.57 | 63.81 | 61.10 | 62.17 | 37,102 | -3.89(-5.89%) |
Jan 31, 2024 | 66.71 | 67.18 | 65.28 | 66.06 | 44,130 | -1.70(-2.51%) |
Jan 30, 2024 | 68.06 | 69.85 | 67.76 | 67.76 | 15,704 | -1.60(-2.31%) |
Jan 29, 2024 | 70.78 | 71.25 | 69.04 | 69.36 | 8,211 | -2.75(-3.81%) |
Jan 26, 2024 | 72.00 | 72.58 | 71.56 | 72.11 | 5,763 | +0.38(+0.53%) |
Jan 25, 2024 | 71.60 | 72.20 | 71.02 | 71.73 | 23,311 | -1.37(-1.87%) |
Jan 24, 2024 | 70.39 | 73.22 | 70.39 | 73.10 | 12,927 | +1.53(+2.14%) |
Jan 23, 2024 | 71.60 | 72.90 | 70.57 | 71.57 | 10,140 | +1.62(+2.31%) |
Jan 22, 2024 | 69.38 | 70.62 | 68.97 | 69.96 | 32,080 | -1.32(-1.86%) |
Jan 19, 2024 | 72.08 | 72.96 | 71.12 | 71.28 | 15,600 | -0.61(-0.85%) |
Jan 18, 2024 | 70.52 | 72.36 | 69.98 | 71.89 | 23,847 | +2.04(+2.92%) |
Jan 17, 2024 | 70.05 | 70.88 | 69.33 | 69.85 | 28,089 | +0.39(+0.56%) |
Jan 16, 2024 | 67.70 | 70.00 | 67.42 | 69.46 | 26,143 | +3.40(+5.15%) |
Jan 12, 2024 | 65.39 | 66.21 | 64.40 | 66.06 | 249,554 | +0.35(+0.54%) |
Jan 11, 2024 | 66.77 | 67.83 | 65.61 | 65.71 | 431,396 | -0.79(-1.18%) |
Jan 10, 2024 | 65.12 | 66.49 | 64.90 | 66.49 | 20,520 | +1.18(+1.81%) |
Jan 09, 2024 | 65.76 | 65.76 | 64.78 | 65.31 | 8,941 | +0.82(+1.28%) |
Jan 08, 2024 | 66.51 | 66.58 | 64.18 | 64.49 | 20,085 | -1.68(-2.53%) |
Jan 05, 2024 | 65.90 | 66.46 | 63.61 | 66.17 | 64,105 | +1.86(+2.90%) |
Jan 04, 2024 | 64.09 | 64.72 | 63.65 | 64.30 | 20,314 | +2.79(+4.53%) |
Jan 03, 2024 | 64.00 | 64.18 | 61.14 | 61.51 | 35,898 | -0.65(-1.04%) |