Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 72.90 | 73.10 | 72.00 | 72.20 | 75,219 | -0.33(-0.45%) |
Mar 27, 2024 | 72.27 | 72.79 | 72.27 | 72.53 | 54,483 | +0.56(+0.78%) |
Mar 26, 2024 | 71.83 | 72.59 | 71.57 | 71.97 | 92,284 | -0.05(-0.07%) |
Mar 25, 2024 | 71.55 | 72.26 | 71.55 | 72.02 | 73,553 | +0.47(+0.66%) |
Mar 22, 2024 | 71.74 | 72.07 | 71.34 | 71.55 | 62,147 | -0.26(-0.36%) |
Mar 21, 2024 | 71.43 | 72.20 | 71.17 | 71.81 | 95,118 | +0.51(+0.72%) |
Mar 20, 2024 | 69.84 | 71.64 | 69.33 | 71.30 | 148,935 | +1.20(+1.71%) |
Mar 19, 2024 | 70.00 | 70.25 | 69.63 | 70.10 | 74,372 | -0.05(-0.07%) |
Mar 18, 2024 | 70.08 | 70.53 | 69.46 | 70.15 | 81,987 | +0.02(+0.03%) |
Mar 15, 2024 | 70.04 | 70.80 | 69.67 | 70.13 | 96,916 | +0.09(+0.13%) |
Mar 14, 2024 | 70.35 | 70.74 | 69.80 | 70.04 | 77,523 | -0.77(-1.09%) |
Mar 13, 2024 | 71.57 | 71.68 | 70.70 | 70.81 | 74,015 | -0.93(-1.30%) |
Mar 12, 2024 | 70.72 | 71.77 | 70.53 | 71.74 | 83,576 | +1.32(+1.87%) |
Mar 11, 2024 | 70.57 | 70.64 | 70.03 | 70.42 | 76,928 | -0.18(-0.25%) |
Mar 08, 2024 | 71.16 | 71.93 | 70.40 | 70.60 | 118,939 | -0.85(-1.19%) |
Mar 07, 2024 | 71.15 | 71.98 | 71.09 | 71.45 | 80,278 | +0.02(+0.03%) |
Mar 06, 2024 | 69.60 | 71.75 | 69.60 | 71.43 | 102,250 | +1.81(+2.60%) |
Mar 05, 2024 | 69.74 | 71.18 | 69.53 | 69.62 | 97,679 | -0.13(-0.19%) |
Mar 04, 2024 | 72.46 | 72.46 | 69.62 | 69.75 | 156,200 | -2.71(-3.74%) |
Mar 01, 2024 | 72.17 | 72.80 | 72.14 | 72.46 | 131,446 | +0.51(+0.71%) |
Feb 29, 2024 | 72.12 | 72.94 | 71.64 | 71.95 | 97,563 | -0.27(-0.37%) |
Feb 28, 2024 | 72.66 | 73.57 | 72.11 | 72.22 | 56,728 | -0.56(-0.77%) |
Feb 27, 2024 | 71.95 | 73.44 | 71.95 | 72.78 | 78,053 | +0.83(+1.15%) |
Feb 26, 2024 | 72.65 | 72.65 | 71.46 | 71.95 | 73,311 | -0.64(-0.89%) |
Feb 23, 2024 | 71.71 | 72.72 | 71.23 | 72.59 | 80,877 | +1.08(+1.51%) |
Feb 22, 2024 | 71.50 | 72.05 | 70.96 | 71.51 | 97,111 | +0.03(+0.04%) |
Feb 21, 2024 | 70.40 | 71.69 | 69.71 | 71.49 | 106,072 | +1.40(+2.00%) |
Feb 20, 2024 | 70.85 | 70.85 | 69.33 | 70.08 | 122,097 | -0.80(-1.13%) |
Feb 16, 2024 | 71.25 | 71.70 | 70.51 | 70.88 | 108,020 | -0.37(-0.51%) |
Feb 15, 2024 | 71.56 | 72.05 | 70.87 | 71.25 | 130,099 | -0.52(-0.73%) |
Feb 14, 2024 | 71.85 | 74.13 | 71.23 | 71.77 | 191,879 | -2.85(-3.82%) |
Feb 13, 2024 | 75.15 | 75.60 | 74.15 | 74.62 | 111,256 | -0.60(-0.80%) |
Feb 12, 2024 | 74.15 | 75.66 | 74.15 | 75.22 | 99,862 | +1.70(+2.31%) |
Feb 09, 2024 | 73.49 | 73.63 | 73.02 | 73.52 | 57,860 | +0.33(+0.45%) |
Feb 08, 2024 | 73.56 | 73.56 | 71.97 | 73.20 | 152,472 | -1.18(-1.58%) |
Feb 07, 2024 | 72.84 | 74.50 | 72.84 | 74.37 | 85,451 | +1.26(+1.72%) |
Feb 06, 2024 | 73.72 | 74.63 | 73.02 | 73.12 | 162,585 | -0.44(-0.59%) |
Feb 05, 2024 | 73.24 | 74.02 | 72.68 | 73.55 | 64,093 | +0.07(+0.09%) |
Feb 02, 2024 | 75.13 | 75.13 | 73.45 | 73.48 | 97,729 | -1.34(-1.78%) |
Feb 01, 2024 | 75.93 | 76.59 | 72.46 | 74.82 | 177,759 | -0.62(-0.83%) |
Jan 31, 2024 | 77.14 | 77.38 | 75.44 | 75.44 | 96,504 | -1.41(-1.84%) |
Jan 30, 2024 | 75.36 | 77.07 | 75.35 | 76.86 | 97,242 | +1.31(+1.73%) |
Jan 29, 2024 | 76.45 | 76.79 | 75.31 | 75.55 | 62,109 | -0.73(-0.96%) |
Jan 26, 2024 | 76.01 | 76.36 | 75.09 | 76.28 | 76,721 | +0.16(+0.21%) |
Jan 25, 2024 | 76.40 | 76.50 | 74.89 | 76.12 | 79,759 | -0.06(-0.08%) |
Jan 24, 2024 | 75.75 | 77.14 | 74.82 | 76.18 | 112,639 | +1.24(+1.65%) |
Jan 23, 2024 | 74.48 | 75.42 | 74.35 | 74.95 | 70,421 | +0.41(+0.54%) |
Jan 22, 2024 | 74.62 | 75.33 | 74.34 | 74.54 | 150,428 | -0.21(-0.28%) |
Jan 19, 2024 | 75.77 | 75.85 | 74.73 | 74.75 | 124,387 | -1.04(-1.37%) |
Jan 18, 2024 | 75.31 | 75.91 | 74.18 | 75.79 | 132,385 | -0.15(-0.20%) |
Jan 17, 2024 | 75.12 | 76.30 | 74.95 | 75.94 | 88,905 | +0.23(+0.30%) |
Jan 16, 2024 | 75.87 | 76.20 | 75.08 | 75.71 | 72,413 | +0.55(+0.74%) |
Jan 12, 2024 | 77.03 | 77.05 | 74.86 | 75.15 | 114,263 | -0.15(-0.20%) |
Jan 11, 2024 | 75.48 | 75.68 | 74.32 | 75.30 | 92,182 | -0.36(-0.47%) |
Jan 10, 2024 | 75.99 | 76.60 | 75.16 | 75.66 | 106,543 | -0.05(-0.07%) |
Jan 09, 2024 | 76.67 | 76.96 | 73.69 | 75.71 | 211,488 | -1.38(-1.80%) |
Jan 08, 2024 | 77.61 | 77.71 | 75.45 | 77.09 | 233,855 | -1.40(-1.79%) |
Jan 05, 2024 | 76.92 | 79.51 | 76.57 | 78.50 | 241,556 | +1.74(+2.27%) |
Jan 04, 2024 | 76.21 | 77.15 | 75.93 | 76.76 | 192,925 | +1.28(+1.69%) |
Jan 03, 2024 | 73.58 | 75.83 | 73.22 | 75.48 | 140,245 | +1.79(+2.43%) |