Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 70.62 | 71.99 | 70.18 | 70.57 | 26,422 | -0.54(-0.76%) |
Mar 27, 2024 | 69.59 | 72.09 | 69.51 | 71.11 | 36,817 | +1.07(+1.53%) |
Mar 26, 2024 | 70.96 | 71.89 | 69.60 | 70.04 | 34,943 | +0.03(+0.04%) |
Mar 25, 2024 | 70.00 | 70.79 | 68.78 | 70.01 | 33,401 | +0.18(+0.26%) |
Mar 22, 2024 | 72.76 | 72.79 | 69.53 | 69.83 | 61,142 | -2.23(-3.09%) |
Mar 21, 2024 | 72.12 | 72.92 | 72.05 | 72.06 | 10,024 | -0.40(-0.55%) |
Mar 20, 2024 | 72.14 | 72.80 | 71.07 | 72.46 | 30,621 | +0.85(+1.19%) |
Mar 19, 2024 | 71.61 | 72.65 | 71.61 | 71.61 | 41,903 | +0.07(+0.10%) |
Mar 18, 2024 | 75.07 | 75.70 | 65.61 | 71.54 | 255,134 | -3.40(-4.54%) |
Mar 15, 2024 | 74.93 | 75.80 | 74.44 | 74.94 | 75,794 | +0.30(+0.40%) |
Mar 14, 2024 | 73.70 | 74.75 | 73.20 | 74.64 | 45,868 | +1.02(+1.39%) |
Mar 13, 2024 | 73.99 | 74.84 | 73.09 | 73.62 | 57,411 | -0.18(-0.24%) |
Mar 12, 2024 | 74.00 | 74.45 | 72.90 | 73.80 | 52,158 | -0.22(-0.30%) |
Mar 11, 2024 | 74.12 | 74.86 | 73.45 | 74.02 | 26,805 | -0.14(-0.19%) |
Mar 08, 2024 | 74.77 | 75.19 | 74.16 | 74.16 | 31,401 | -0.84(-1.12%) |
Mar 07, 2024 | 75.38 | 76.12 | 74.64 | 75.00 | 25,950 | -0.74(-0.98%) |
Mar 06, 2024 | 75.50 | 76.64 | 75.32 | 75.74 | 41,089 | +0.15(+0.20%) |
Mar 05, 2024 | 76.00 | 76.20 | 74.96 | 75.59 | 33,595 | -0.33(-0.43%) |
Mar 04, 2024 | 75.62 | 76.20 | 74.00 | 75.92 | 105,529 | +0.04(+0.05%) |
Mar 01, 2024 | 76.28 | 77.00 | 75.27 | 75.88 | 32,384 | -0.65(-0.85%) |
Feb 29, 2024 | 77.86 | 78.05 | 76.40 | 76.53 | 39,567 | -1.03(-1.33%) |
Feb 28, 2024 | 76.92 | 77.98 | 76.39 | 77.56 | 54,076 | +0.39(+0.51%) |
Feb 27, 2024 | 76.52 | 77.66 | 76.47 | 77.17 | 16,649 | +0.42(+0.55%) |
Feb 26, 2024 | 77.10 | 77.45 | 76.47 | 76.75 | 37,596 | -0.73(-0.94%) |
Feb 23, 2024 | 77.76 | 78.38 | 77.07 | 77.48 | 12,767 | +0.20(+0.26%) |
Feb 22, 2024 | 77.10 | 78.92 | 77.00 | 77.28 | 47,834 | +0.39(+0.51%) |
Feb 21, 2024 | 77.05 | 78.50 | 76.60 | 76.89 | 59,560 | -0.34(-0.44%) |
Feb 20, 2024 | 78.90 | 80.28 | 77.20 | 77.23 | 64,882 | -1.38(-1.76%) |
Feb 16, 2024 | 81.20 | 81.30 | 78.50 | 78.61 | 88,211 | -2.47(-3.05%) |
Feb 15, 2024 | 80.60 | 81.50 | 80.15 | 81.08 | 35,768 | +1.02(+1.27%) |
Feb 14, 2024 | 80.72 | 81.31 | 80.06 | 80.06 | 22,037 | -0.50(-0.62%) |
Feb 13, 2024 | 81.08 | 82.20 | 80.32 | 80.56 | 43,387 | -1.97(-2.39%) |
Feb 12, 2024 | 83.29 | 84.50 | 82.02 | 82.53 | 75,945 | +0.21(+0.26%) |
Feb 09, 2024 | 81.30 | 82.41 | 81.24 | 82.32 | 38,225 | +0.89(+1.09%) |
Feb 08, 2024 | 81.26 | 81.76 | 80.54 | 81.43 | 28,324 | +0.60(+0.74%) |
Feb 07, 2024 | 81.02 | 81.19 | 80.00 | 80.83 | 23,101 | -0.36(-0.44%) |
Feb 06, 2024 | 79.40 | 83.47 | 79.40 | 81.19 | 138,167 | +2.45(+3.11%) |
Feb 05, 2024 | 82.93 | 82.93 | 78.61 | 78.74 | 158,291 | -4.75(-5.69%) |
Feb 02, 2024 | 80.63 | 83.63 | 80.63 | 83.49 | 49,763 | +1.74(+2.13%) |
Feb 01, 2024 | 82.40 | 83.01 | 81.16 | 81.75 | 39,815 | -0.38(-0.46%) |
Jan 31, 2024 | 84.44 | 85.25 | 82.02 | 82.13 | 100,360 | -2.57(-3.03%) |
Jan 30, 2024 | 85.09 | 85.63 | 84.65 | 84.70 | 44,294 | -0.68(-0.80%) |
Jan 29, 2024 | 84.86 | 85.99 | 84.12 | 85.38 | 132,631 | +0.44(+0.52%) |
Jan 26, 2024 | 84.73 | 87.07 | 82.20 | 84.94 | 409,501 | +6.58(+8.40%) |
Jan 25, 2024 | 79.75 | 79.98 | 78.01 | 78.36 | 47,064 | -1.26(-1.58%) |
Jan 24, 2024 | 80.47 | 81.04 | 79.56 | 79.62 | 48,626 | -0.95(-1.18%) |
Jan 23, 2024 | 80.01 | 80.81 | 80.00 | 80.57 | 52,949 | +0.39(+0.49%) |
Jan 22, 2024 | 80.50 | 80.95 | 79.97 | 80.18 | 41,685 | -0.30(-0.37%) |
Jan 19, 2024 | 80.65 | 81.11 | 79.97 | 80.48 | 35,393 | -0.55(-0.68%) |
Jan 18, 2024 | 81.90 | 82.73 | 80.35 | 81.03 | 100,226 | -0.81(-0.99%) |
Jan 17, 2024 | 80.31 | 81.99 | 80.02 | 81.84 | 65,451 | +0.67(+0.83%) |
Jan 16, 2024 | 80.70 | 81.32 | 80.54 | 81.17 | 54,512 | -0.01(-0.01%) |
Jan 12, 2024 | 80.90 | 81.18 | 80.00 | 81.18 | 56,465 | +0.56(+0.69%) |
Jan 11, 2024 | 80.73 | 80.78 | 79.81 | 80.62 | 46,870 | -0.17(-0.21%) |
Jan 10, 2024 | 80.83 | 81.27 | 80.00 | 80.79 | 49,148 | +0.09(+0.11%) |
Jan 09, 2024 | 79.67 | 80.98 | 79.67 | 80.70 | 52,301 | +0.13(+0.16%) |
Jan 08, 2024 | 79.77 | 80.57 | 79.77 | 80.57 | 50,098 | +0.91(+1.14%) |
Jan 05, 2024 | 79.10 | 80.24 | 79.10 | 79.66 | 43,149 | +0.09(+0.11%) |
Jan 04, 2024 | 78.97 | 79.85 | 78.97 | 79.57 | 24,794 | +0.59(+0.75%) |
Jan 03, 2024 | 79.26 | 79.90 | 78.81 | 78.98 | 63,332 | -0.86(-1.08%) |