Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 70.47 | 70.07 | 70.03 | 70.00 | 9,931,079 | -0.10(-0.14%) |
Mar 27, 2024 | 70.05 | 70.35 | 69.83 | 70.10 | 7,119,311 | +0.48(+0.70%) |
Mar 26, 2024 | 70.26 | 70.39 | 69.27 | 69.61 | 11,482,769 | -0.81(-1.14%) |
Mar 25, 2024 | 72.20 | 72.22 | 70.41 | 70.42 | 6,828,014 | -1.54(-2.14%) |
Mar 22, 2024 | 71.82 | 72.26 | 71.51 | 71.96 | 6,042,683 | +0.19(+0.26%) |
Mar 21, 2024 | 71.56 | 71.93 | 71.08 | 71.77 | 5,894,965 | +0.34(+0.47%) |
Mar 20, 2024 | 71.86 | 72.13 | 70.85 | 71.43 | 6,754,961 | -0.38(-0.53%) |
Mar 19, 2024 | 71.23 | 72.00 | 71.13 | 71.81 | 9,928,796 | +0.93(+1.32%) |
Mar 18, 2024 | 70.57 | 71.16 | 70.39 | 70.88 | 8,807,888 | +0.56(+0.79%) |
Mar 15, 2024 | 70.57 | 70.63 | 69.71 | 70.32 | 16,961,196 | -0.21(-0.30%) |
Mar 14, 2024 | 70.97 | 71.08 | 70.06 | 70.53 | 7,946,744 | -0.56(-0.78%) |
Mar 13, 2024 | 71.62 | 71.80 | 70.98 | 71.09 | 6,822,528 | -0.22(-0.31%) |
Mar 12, 2024 | 71.77 | 71.94 | 71.17 | 71.30 | 5,897,973 | -0.66(-0.91%) |
Mar 11, 2024 | 71.46 | 72.15 | 71.45 | 71.96 | 5,095,751 | +0.55(+0.77%) |
Mar 08, 2024 | 70.29 | 71.80 | 69.94 | 71.41 | 7,271,765 | +0.84(+1.20%) |
Mar 07, 2024 | 71.37 | 71.55 | 70.50 | 70.57 | 8,390,360 | -0.62(-0.87%) |
Mar 06, 2024 | 70.50 | 71.41 | 70.50 | 71.19 | 5,259,854 | +0.78(+1.10%) |
Mar 05, 2024 | 70.80 | 71.37 | 70.24 | 70.41 | 8,621,793 | -0.67(-0.94%) |
Mar 04, 2024 | 71.56 | 71.86 | 70.86 | 71.08 | 7,302,476 | -0.85(-1.19%) |
Mar 01, 2024 | 72.42 | 72.52 | 71.72 | 71.93 | 5,687,356 | -0.70(-0.96%) |
Feb 29, 2024 | 73.17 | 73.40 | 72.23 | 72.63 | 9,626,433 | -0.12(-0.16%) |
Feb 28, 2024 | 72.81 | 73.10 | 72.49 | 72.75 | 4,656,307 | +0.06(+0.08%) |
Feb 27, 2024 | 72.83 | 73.28 | 72.56 | 72.69 | 8,918,208 | -0.16(-0.22%) |
Feb 26, 2024 | 73.45 | 73.59 | 72.70 | 72.85 | 7,308,408 | -0.69(-0.93%) |
Feb 23, 2024 | 73.59 | 74.58 | 73.53 | 73.53 | 6,773,722 | -0.15(-0.20%) |
Feb 22, 2024 | 72.69 | 73.90 | 72.56 | 73.68 | 8,001,804 | +0.33(+0.45%) |
Feb 21, 2024 | 73.17 | 73.47 | 72.97 | 73.35 | 7,361,114 | +0.61(+0.83%) |
Feb 20, 2024 | 72.07 | 72.93 | 71.81 | 72.75 | 7,780,253 | +1.20(+1.68%) |
Feb 16, 2024 | 71.13 | 71.65 | 70.63 | 71.54 | 7,120,886 | +0.37(+0.52%) |
Feb 15, 2024 | 71.07 | 71.54 | 71.01 | 71.18 | 5,926,211 | +0.20(+0.28%) |
Feb 14, 2024 | 71.30 | 71.79 | 70.54 | 70.98 | 7,816,830 | -0.57(-0.79%) |
Feb 13, 2024 | 73.17 | 73.42 | 71.15 | 71.54 | 8,863,000 | -1.51(-2.07%) |
Feb 12, 2024 | 72.63 | 73.20 | 72.41 | 73.05 | 5,811,671 | +0.33(+0.45%) |
Feb 09, 2024 | 74.00 | 74.03 | 72.39 | 72.73 | 7,470,383 | -1.58(-2.13%) |
Feb 08, 2024 | 74.14 | 74.72 | 73.99 | 74.31 | 4,878,387 | +0.14(+0.19%) |
Feb 07, 2024 | 75.10 | 75.32 | 74.11 | 74.17 | 6,104,902 | -0.63(-0.84%) |
Feb 06, 2024 | 74.85 | 75.02 | 74.12 | 74.79 | 6,229,456 | -0.08(-0.11%) |
Feb 05, 2024 | 76.00 | 76.22 | 74.76 | 74.87 | 8,539,503 | -1.53(-2.00%) |
Feb 02, 2024 | 76.43 | 76.73 | 75.61 | 76.40 | 8,365,563 | +0.33(+0.43%) |
Feb 01, 2024 | 74.35 | 76.13 | 73.61 | 76.08 | 9,947,526 | +1.26(+1.69%) |
Jan 31, 2024 | 73.33 | 75.55 | 73.13 | 74.81 | 19,353,668 | -1.06(-1.40%) |
Jan 30, 2024 | 75.16 | 76.05 | 74.89 | 75.88 | 10,421,414 | +0.62(+0.82%) |
Jan 29, 2024 | 74.81 | 75.36 | 74.54 | 75.26 | 9,881,895 | +0.58(+0.77%) |
Jan 26, 2024 | 74.15 | 74.94 | 73.82 | 74.68 | 9,575,402 | +0.64(+0.86%) |
Jan 25, 2024 | 73.84 | 74.17 | 73.44 | 74.05 | 5,033,122 | +0.55(+0.74%) |
Jan 24, 2024 | 73.73 | 73.95 | 73.37 | 73.50 | 6,652,701 | -0.46(-0.62%) |
Jan 23, 2024 | 72.81 | 74.15 | 72.74 | 73.96 | 6,346,203 | +1.28(+1.76%) |
Jan 22, 2024 | 72.35 | 73.02 | 72.21 | 72.68 | 5,242,017 | +0.27(+0.37%) |
Jan 19, 2024 | 72.52 | 72.69 | 71.98 | 72.41 | 6,466,929 | -0.06(-0.08%) |
Jan 18, 2024 | 72.91 | 72.91 | 72.21 | 72.47 | 5,152,906 | -0.39(-0.53%) |
Jan 17, 2024 | 72.26 | 72.94 | 72.11 | 72.86 | 4,679,084 | +0.45(+0.62%) |
Jan 16, 2024 | 72.56 | 72.79 | 72.11 | 72.41 | 6,078,460 | -0.27(-0.37%) |
Jan 12, 2024 | 72.76 | 72.93 | 72.28 | 72.68 | 4,521,436 | +0.34(+0.47%) |
Jan 11, 2024 | 72.41 | 72.61 | 71.84 | 72.34 | 5,253,431 | -0.30(-0.41%) |
Jan 10, 2024 | 73.25 | 73.32 | 72.37 | 72.64 | 4,704,325 | -0.66(-0.89%) |
Jan 09, 2024 | 72.65 | 73.32 | 72.19 | 73.29 | 5,109,776 | +0.03(+0.04%) |
Jan 08, 2024 | 72.66 | 73.39 | 72.66 | 73.26 | 5,630,915 | +0.62(+0.85%) |
Jan 05, 2024 | 72.62 | 72.99 | 72.16 | 72.65 | 3,756,006 | -0.19(-0.26%) |
Jan 04, 2024 | 72.65 | 73.41 | 72.60 | 72.84 | 5,250,555 | +0.00(+0.00%) |
Jan 03, 2024 | 73.91 | 73.98 | 72.76 | 72.84 | 5,644,211 | -0.56(-0.76%) |