Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 70.81 | 71.02 | 70.60 | 70.80 | 32,774 | +0.00(+0.00%) |
Mar 27, 2024 | 71.35 | 71.35 | 70.25 | 70.80 | 48,353 | +0.01(+0.01%) |
Mar 26, 2024 | 71.39 | 71.47 | 70.79 | 70.79 | 64,336 | -0.29(-0.41%) |
Mar 25, 2024 | 71.14 | 71.26 | 70.72 | 71.08 | 30,446 | -0.25(-0.35%) |
Mar 22, 2024 | 71.40 | 71.58 | 71.13 | 71.33 | 42,122 | -0.03(-0.04%) |
Mar 21, 2024 | 71.86 | 72.00 | 71.36 | 71.36 | 32,670 | +0.15(+0.21%) |
Mar 20, 2024 | 70.48 | 71.21 | 70.24 | 71.21 | 44,468 | +0.86(+1.22%) |
Mar 19, 2024 | 69.59 | 70.35 | 69.36 | 70.35 | 30,367 | +0.37(+0.53%) |
Mar 18, 2024 | 70.20 | 70.52 | 69.96 | 69.98 | 25,713 | +0.43(+0.62%) |
Mar 15, 2024 | 70.06 | 70.06 | 69.39 | 69.55 | 52,302 | -1.01(-1.43%) |
Mar 14, 2024 | 70.78 | 71.03 | 70.13 | 70.56 | 48,477 | -0.14(-0.20%) |
Mar 13, 2024 | 71.19 | 71.19 | 70.61 | 70.70 | 49,056 | -0.51(-0.72%) |
Mar 12, 2024 | 70.55 | 71.23 | 70.11 | 71.21 | 115,228 | +1.37(+1.96%) |
Mar 11, 2024 | 69.88 | 69.95 | 69.36 | 69.84 | 33,143 | -0.44(-0.63%) |
Mar 08, 2024 | 71.82 | 71.92 | 70.10 | 70.28 | 66,616 | -1.30(-1.82%) |
Mar 07, 2024 | 70.93 | 71.58 | 70.83 | 71.58 | 25,435 | +1.25(+1.78%) |
Mar 06, 2024 | 70.63 | 70.82 | 69.95 | 70.33 | 35,631 | +0.71(+1.02%) |
Mar 05, 2024 | 70.67 | 70.67 | 69.22 | 69.62 | 49,279 | -1.56(-2.19%) |
Mar 04, 2024 | 70.99 | 71.57 | 70.87 | 71.18 | 28,839 | +0.23(+0.32%) |
Mar 01, 2024 | 69.74 | 71.00 | 69.74 | 70.95 | 95,641 | +1.45(+2.09%) |
Feb 29, 2024 | 69.24 | 69.64 | 69.00 | 69.50 | 40,970 | +0.66(+0.96%) |
Feb 28, 2024 | 68.81 | 68.99 | 68.58 | 68.84 | 24,033 | -0.17(-0.25%) |
Feb 27, 2024 | 69.19 | 69.19 | 68.73 | 69.01 | 23,032 | -0.08(-0.11%) |
Feb 26, 2024 | 69.17 | 69.44 | 69.09 | 69.09 | 31,510 | +0.10(+0.14%) |
Feb 23, 2024 | 69.36 | 69.58 | 68.74 | 68.99 | 20,241 | +0.10(+0.15%) |
Feb 22, 2024 | 68.08 | 69.00 | 68.08 | 68.89 | 27,337 | +2.58(+3.89%) |
Feb 21, 2024 | 66.29 | 66.31 | 65.79 | 66.31 | 12,263 | -0.44(-0.66%) |
Feb 20, 2024 | 67.34 | 67.34 | 66.30 | 66.75 | 27,545 | -0.90(-1.33%) |
Feb 16, 2024 | 68.32 | 68.32 | 67.61 | 67.65 | 11,963 | -0.62(-0.91%) |
Feb 15, 2024 | 68.58 | 68.58 | 67.95 | 68.27 | 21,335 | -0.13(-0.19%) |
Feb 14, 2024 | 67.90 | 68.40 | 67.65 | 68.40 | 51,321 | +1.11(+1.65%) |
Feb 13, 2024 | 67.12 | 67.71 | 66.67 | 67.29 | 36,173 | -1.17(-1.71%) |
Feb 12, 2024 | 68.96 | 69.17 | 68.34 | 68.46 | 39,162 | -0.51(-0.74%) |
Feb 09, 2024 | 68.36 | 69.02 | 68.23 | 68.97 | 40,443 | +0.83(+1.22%) |
Feb 08, 2024 | 67.74 | 68.26 | 67.74 | 68.14 | 26,363 | +0.38(+0.56%) |
Feb 07, 2024 | 67.11 | 67.76 | 67.11 | 67.76 | 35,071 | +0.94(+1.41%) |
Feb 06, 2024 | 67.34 | 67.34 | 66.45 | 66.82 | 25,995 | -0.39(-0.58%) |
Feb 05, 2024 | 67.20 | 67.23 | 66.62 | 67.21 | 19,368 | -0.02(-0.03%) |
Feb 02, 2024 | 66.35 | 67.37 | 66.24 | 67.23 | 63,486 | +1.37(+2.09%) |
Feb 01, 2024 | 65.34 | 65.95 | 65.23 | 65.86 | 26,472 | +0.95(+1.46%) |
Jan 31, 2024 | 65.72 | 65.95 | 64.91 | 64.91 | 38,407 | -1.53(-2.30%) |
Jan 30, 2024 | 66.71 | 66.75 | 66.36 | 66.44 | 14,769 | -0.26(-0.39%) |
Jan 29, 2024 | 66.00 | 66.70 | 66.00 | 66.70 | 20,124 | +0.81(+1.24%) |
Jan 26, 2024 | 65.99 | 66.32 | 65.80 | 65.89 | 13,167 | -0.38(-0.58%) |
Jan 25, 2024 | 66.50 | 66.74 | 65.95 | 66.27 | 36,107 | +0.32(+0.49%) |
Jan 24, 2024 | 66.19 | 66.63 | 65.92 | 65.95 | 36,444 | +0.36(+0.55%) |
Jan 23, 2024 | 65.47 | 65.60 | 65.21 | 65.59 | 40,225 | +0.25(+0.38%) |
Jan 22, 2024 | 65.50 | 65.78 | 65.28 | 65.34 | 35,328 | +0.26(+0.40%) |
Jan 19, 2024 | 64.09 | 65.13 | 64.05 | 65.08 | 63,056 | +1.32(+2.08%) |
Jan 18, 2024 | 63.26 | 63.77 | 63.26 | 63.76 | 28,291 | +0.99(+1.58%) |
Jan 17, 2024 | 62.60 | 62.82 | 62.16 | 62.77 | 17,441 | -0.21(-0.34%) |
Jan 16, 2024 | 62.88 | 63.19 | 62.70 | 62.98 | 25,942 | -0.02(-0.03%) |
Jan 12, 2024 | 62.85 | 63.19 | 62.79 | 63.00 | 10,044 | +0.24(+0.38%) |
Jan 11, 2024 | 62.52 | 62.77 | 62.06 | 62.76 | 9,548 | +0.38(+0.61%) |
Jan 10, 2024 | 61.90 | 62.47 | 61.87 | 62.38 | 13,369 | +0.63(+1.03%) |
Jan 09, 2024 | 61.34 | 61.91 | 61.33 | 61.75 | 66,819 | +0.13(+0.21%) |
Jan 08, 2024 | 60.23 | 61.62 | 60.23 | 61.62 | 12,927 | +1.45(+2.41%) |
Jan 05, 2024 | 60.49 | 60.49 | 59.95 | 60.17 | 11,502 | +0.08(+0.13%) |
Jan 04, 2024 | 60.40 | 60.61 | 60.09 | 60.09 | 15,961 | -0.25(-0.41%) |
Jan 03, 2024 | 60.57 | 60.71 | 60.32 | 60.34 | 21,742 | -0.79(-1.30%) |