Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 75.07 | 76.28 | 76.03 | 76.14 | 1,461,683 | +1.82(+2.45%) |
Mar 27, 2024 | 72.42 | 74.55 | 72.42 | 74.32 | 1,185,186 | +1.49(+2.05%) |
Mar 26, 2024 | 74.92 | 75.01 | 72.82 | 72.83 | 1,683,046 | -1.99(-2.66%) |
Mar 25, 2024 | 74.86 | 74.95 | 73.89 | 74.82 | 2,006,111 | +0.35(+0.47%) |
Mar 22, 2024 | 75.01 | 75.33 | 74.09 | 74.47 | 981,137 | +0.12(+0.16%) |
Mar 21, 2024 | 73.82 | 74.43 | 72.76 | 74.35 | 1,352,109 | +0.40(+0.54%) |
Mar 20, 2024 | 73.83 | 73.97 | 72.92 | 73.95 | 1,146,797 | -0.11(-0.15%) |
Mar 19, 2024 | 73.61 | 74.53 | 73.00 | 74.06 | 1,748,848 | +0.68(+0.93%) |
Mar 18, 2024 | 74.28 | 74.40 | 73.22 | 73.38 | 1,794,627 | -0.56(-0.76%) |
Mar 15, 2024 | 74.46 | 75.87 | 73.91 | 73.94 | 10,532,613 | -0.96(-1.28%) |
Mar 14, 2024 | 74.93 | 75.10 | 73.42 | 74.90 | 2,175,053 | -0.41(-0.54%) |
Mar 13, 2024 | 75.39 | 77.42 | 75.26 | 75.31 | 1,794,856 | -0.37(-0.49%) |
Mar 12, 2024 | 74.87 | 75.92 | 74.66 | 75.68 | 1,391,633 | +0.68(+0.91%) |
Mar 11, 2024 | 72.82 | 75.39 | 72.82 | 75.00 | 1,802,221 | +2.55(+3.52%) |
Mar 08, 2024 | 72.82 | 73.25 | 72.28 | 72.45 | 1,066,012 | -0.16(-0.22%) |
Mar 07, 2024 | 72.07 | 72.74 | 71.54 | 72.61 | 1,576,874 | +0.65(+0.90%) |
Mar 06, 2024 | 72.57 | 74.31 | 71.36 | 71.96 | 2,525,565 | +2.31(+3.32%) |
Mar 05, 2024 | 70.08 | 70.67 | 69.11 | 69.65 | 1,624,568 | -0.80(-1.14%) |
Mar 04, 2024 | 73.80 | 73.90 | 70.33 | 70.45 | 2,261,427 | -3.43(-4.64%) |
Mar 01, 2024 | 74.65 | 74.65 | 72.64 | 73.88 | 1,402,511 | -0.20(-0.27%) |
Feb 29, 2024 | 74.44 | 75.02 | 73.90 | 74.08 | 2,670,252 | +0.30(+0.41%) |
Feb 28, 2024 | 73.32 | 73.95 | 73.18 | 73.78 | 1,176,741 | +0.17(+0.23%) |
Feb 27, 2024 | 73.00 | 73.80 | 72.31 | 73.61 | 1,504,571 | +0.78(+1.08%) |
Feb 26, 2024 | 72.55 | 73.27 | 72.30 | 72.83 | 1,124,822 | +0.08(+0.11%) |
Feb 23, 2024 | 73.30 | 73.69 | 72.32 | 72.75 | 1,362,608 | -0.30(-0.41%) |
Feb 22, 2024 | 71.44 | 73.24 | 71.42 | 73.05 | 1,309,450 | +1.14(+1.59%) |
Feb 21, 2024 | 71.34 | 72.14 | 70.83 | 71.91 | 1,117,979 | +0.85(+1.20%) |
Feb 20, 2024 | 71.51 | 72.00 | 70.71 | 71.05 | 1,291,548 | -0.60(-0.84%) |
Feb 16, 2024 | 72.79 | 72.88 | 71.59 | 71.66 | 883,546 | -1.44(-1.97%) |
Feb 15, 2024 | 73.22 | 73.62 | 72.93 | 73.10 | 1,312,347 | -0.14(-0.19%) |
Feb 14, 2024 | 73.45 | 73.65 | 72.62 | 73.23 | 939,202 | -0.25(-0.34%) |
Feb 13, 2024 | 74.12 | 74.43 | 72.77 | 73.48 | 1,256,748 | -1.66(-2.20%) |
Feb 12, 2024 | 74.06 | 75.76 | 73.93 | 75.14 | 1,078,638 | +1.08(+1.46%) |
Feb 09, 2024 | 74.24 | 74.24 | 72.99 | 74.06 | 949,443 | +0.01(+0.01%) |
Feb 08, 2024 | 73.21 | 74.11 | 71.47 | 74.05 | 1,923,355 | +0.99(+1.36%) |
Feb 07, 2024 | 74.31 | 74.36 | 72.59 | 73.06 | 1,626,865 | -0.85(-1.15%) |
Feb 06, 2024 | 73.39 | 75.20 | 73.39 | 73.91 | 1,685,346 | +0.48(+0.65%) |
Feb 05, 2024 | 72.79 | 73.61 | 71.52 | 73.43 | 2,210,202 | -0.09(-0.12%) |
Feb 02, 2024 | 72.53 | 74.43 | 71.81 | 73.52 | 2,689,644 | +0.62(+0.86%) |
Feb 01, 2024 | 76.89 | 78.35 | 70.98 | 72.90 | 7,498,097 | -10.50(-12.59%) |
Jan 31, 2024 | 85.15 | 85.17 | 83.28 | 83.40 | 2,930,732 | -1.81(-2.12%) |
Jan 30, 2024 | 84.11 | 85.30 | 83.44 | 85.21 | 1,299,615 | +0.07(+0.08%) |
Jan 29, 2024 | 86.51 | 86.78 | 85.01 | 85.14 | 1,566,122 | -1.54(-1.77%) |
Jan 26, 2024 | 86.50 | 86.96 | 85.57 | 86.67 | 924,695 | +0.47(+0.54%) |
Jan 25, 2024 | 85.32 | 86.28 | 84.95 | 86.21 | 715,566 | +1.34(+1.58%) |
Jan 24, 2024 | 87.01 | 87.01 | 84.71 | 84.87 | 689,806 | -1.72(-1.98%) |
Jan 23, 2024 | 86.70 | 87.28 | 86.53 | 86.58 | 890,152 | +0.17(+0.20%) |
Jan 22, 2024 | 86.26 | 86.96 | 85.45 | 86.42 | 883,544 | +0.87(+1.02%) |
Jan 19, 2024 | 85.32 | 85.89 | 83.69 | 85.54 | 1,229,702 | +0.67(+0.79%) |
Jan 18, 2024 | 84.38 | 85.06 | 84.09 | 84.87 | 790,044 | +0.62(+0.74%) |
Jan 17, 2024 | 84.63 | 85.13 | 84.00 | 84.24 | 914,770 | -0.86(-1.01%) |
Jan 16, 2024 | 86.02 | 85.79 | 84.50 | 85.11 | 1,235,797 | -1.05(-1.22%) |
Jan 12, 2024 | 86.77 | 87.62 | 86.11 | 86.16 | 959,585 | -0.13(-0.15%) |
Jan 11, 2024 | 86.41 | 86.77 | 85.22 | 86.29 | 1,161,727 | -0.19(-0.22%) |
Jan 10, 2024 | 85.97 | 86.71 | 85.93 | 86.47 | 882,375 | +0.57(+0.66%) |
Jan 09, 2024 | 86.32 | 86.89 | 85.60 | 85.91 | 1,000,686 | -0.96(-1.11%) |
Jan 08, 2024 | 87.65 | 87.65 | 85.89 | 86.87 | 1,268,964 | -0.99(-1.13%) |
Jan 05, 2024 | 87.13 | 88.97 | 86.87 | 87.86 | 1,829,596 | +0.38(+0.43%) |
Jan 04, 2024 | 86.29 | 87.70 | 86.20 | 87.49 | 1,627,522 | +0.86(+1.00%) |
Jan 03, 2024 | 86.29 | 88.97 | 85.97 | 86.62 | 2,261,923 | +0.21(+0.24%) |