Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 78.28 | 78.53 | 77.76 | 77.95 | 600,647 | -0.06(-0.08%) |
Mar 27, 2024 | 76.26 | 78.07 | 76.17 | 78.01 | 315,215 | +2.25(+2.97%) |
Mar 26, 2024 | 76.18 | 76.38 | 75.68 | 75.76 | 250,805 | -0.07(-0.09%) |
Mar 25, 2024 | 75.78 | 76.69 | 75.43 | 75.83 | 444,938 | +0.26(+0.34%) |
Mar 22, 2024 | 76.90 | 77.10 | 75.52 | 75.57 | 298,430 | -1.46(-1.90%) |
Mar 21, 2024 | 77.16 | 78.19 | 76.80 | 77.03 | 476,512 | +0.65(+0.85%) |
Mar 20, 2024 | 73.97 | 77.00 | 73.87 | 76.38 | 546,651 | +2.12(+2.85%) |
Mar 19, 2024 | 72.53 | 74.29 | 72.53 | 74.26 | 416,554 | +1.39(+1.91%) |
Mar 18, 2024 | 73.25 | 73.69 | 72.00 | 72.87 | 739,202 | -1.81(-2.42%) |
Mar 15, 2024 | 72.92 | 74.79 | 72.92 | 74.68 | 1,342,295 | +1.41(+1.92%) |
Mar 14, 2024 | 73.23 | 74.55 | 72.70 | 73.27 | 488,087 | +0.11(+0.15%) |
Mar 13, 2024 | 72.72 | 73.83 | 72.72 | 73.16 | 275,724 | -0.01(-0.01%) |
Mar 12, 2024 | 72.45 | 74.12 | 72.41 | 73.17 | 346,820 | +0.53(+0.73%) |
Mar 11, 2024 | 71.46 | 72.80 | 70.88 | 72.64 | 387,367 | +0.78(+1.09%) |
Mar 08, 2024 | 72.31 | 73.21 | 71.65 | 71.86 | 390,218 | -0.15(-0.21%) |
Mar 07, 2024 | 72.71 | 73.49 | 71.52 | 72.01 | 503,674 | -0.38(-0.52%) |
Mar 06, 2024 | 73.60 | 75.23 | 72.14 | 72.39 | 802,221 | -0.04(-0.06%) |
Mar 05, 2024 | 70.70 | 72.82 | 70.51 | 72.43 | 487,976 | +1.20(+1.68%) |
Mar 04, 2024 | 71.52 | 71.91 | 70.01 | 71.23 | 511,595 | -0.45(-0.63%) |
Mar 01, 2024 | 71.00 | 72.21 | 70.71 | 71.68 | 327,275 | +0.40(+0.56%) |
Feb 29, 2024 | 73.13 | 73.13 | 71.10 | 71.28 | 772,805 | -0.83(-1.15%) |
Feb 28, 2024 | 71.63 | 72.75 | 71.60 | 72.11 | 237,957 | -0.11(-0.15%) |
Feb 27, 2024 | 72.43 | 72.89 | 71.67 | 72.22 | 226,952 | +0.21(+0.29%) |
Feb 26, 2024 | 72.67 | 73.45 | 71.88 | 72.01 | 289,433 | -0.93(-1.28%) |
Feb 23, 2024 | 72.37 | 73.59 | 72.37 | 72.94 | 300,849 | +0.66(+0.91%) |
Feb 22, 2024 | 72.31 | 73.06 | 71.99 | 72.28 | 257,035 | -0.12(-0.17%) |
Feb 21, 2024 | 72.52 | 72.89 | 71.58 | 72.40 | 273,502 | -0.43(-0.59%) |
Feb 20, 2024 | 72.72 | 73.10 | 72.52 | 72.83 | 298,109 | -0.61(-0.83%) |
Feb 16, 2024 | 74.59 | 74.70 | 73.34 | 73.44 | 363,819 | -1.46(-1.95%) |
Feb 15, 2024 | 74.79 | 75.96 | 73.72 | 74.90 | 779,047 | +1.05(+1.42%) |
Feb 14, 2024 | 71.52 | 73.92 | 71.07 | 73.85 | 682,226 | +3.11(+4.40%) |
Feb 13, 2024 | 71.21 | 72.80 | 70.31 | 70.74 | 912,086 | -2.70(-3.68%) |
Feb 12, 2024 | 72.50 | 74.90 | 72.44 | 73.44 | 1,152,690 | +1.47(+2.04%) |
Feb 09, 2024 | 66.48 | 72.64 | 65.80 | 71.97 | 2,186,931 | +3.70(+5.42%) |
Feb 08, 2024 | 67.66 | 68.51 | 67.21 | 68.27 | 484,838 | +0.61(+0.90%) |
Feb 07, 2024 | 67.81 | 68.30 | 66.88 | 67.66 | 471,041 | +0.04(+0.06%) |
Feb 06, 2024 | 66.30 | 67.69 | 66.10 | 67.62 | 413,334 | +1.16(+1.75%) |
Feb 05, 2024 | 66.87 | 66.87 | 65.53 | 66.46 | 358,247 | -1.13(-1.67%) |
Feb 02, 2024 | 66.23 | 68.32 | 66.20 | 67.59 | 467,903 | +0.66(+0.99%) |
Feb 01, 2024 | 67.60 | 68.01 | 65.96 | 66.93 | 447,886 | -0.43(-0.64%) |
Jan 31, 2024 | 68.24 | 68.71 | 66.90 | 67.36 | 429,381 | -1.06(-1.55%) |
Jan 30, 2024 | 67.54 | 69.05 | 67.54 | 68.42 | 513,886 | +0.43(+0.63%) |
Jan 29, 2024 | 66.21 | 68.49 | 65.76 | 67.99 | 642,450 | +1.90(+2.87%) |
Jan 26, 2024 | 66.17 | 66.69 | 66.05 | 66.09 | 284,806 | +0.34(+0.52%) |
Jan 25, 2024 | 65.33 | 65.76 | 64.52 | 65.75 | 836,056 | +1.22(+1.89%) |
Jan 24, 2024 | 65.62 | 65.77 | 64.34 | 64.53 | 215,401 | -0.54(-0.83%) |
Jan 23, 2024 | 66.07 | 66.35 | 64.92 | 65.07 | 470,783 | -0.28(-0.43%) |
Jan 22, 2024 | 64.27 | 65.47 | 64.24 | 65.35 | 364,964 | +1.67(+2.62%) |
Jan 19, 2024 | 62.90 | 64.10 | 62.13 | 63.68 | 340,611 | +0.98(+1.56%) |
Jan 18, 2024 | 62.29 | 62.74 | 61.77 | 62.70 | 219,300 | +0.67(+1.08%) |
Jan 17, 2024 | 61.38 | 62.88 | 61.38 | 62.03 | 344,492 | -0.39(-0.62%) |
Jan 16, 2024 | 62.16 | 62.79 | 61.55 | 62.42 | 369,713 | +0.30(+0.48%) |
Jan 12, 2024 | 63.36 | 63.49 | 61.75 | 62.12 | 532,970 | -0.53(-0.85%) |
Jan 11, 2024 | 63.32 | 63.76 | 61.62 | 62.65 | 690,183 | -0.96(-1.51%) |
Jan 10, 2024 | 63.06 | 63.67 | 62.85 | 63.61 | 280,543 | +0.73(+1.16%) |
Jan 09, 2024 | 62.94 | 63.07 | 62.41 | 62.88 | 403,120 | -0.81(-1.27%) |
Jan 08, 2024 | 62.76 | 63.73 | 62.52 | 63.69 | 402,205 | +1.04(+1.66%) |
Jan 05, 2024 | 62.75 | 63.59 | 62.62 | 62.65 | 403,834 | -0.44(-0.70%) |
Jan 04, 2024 | 63.29 | 63.60 | 62.65 | 63.09 | 335,846 | +0.18(+0.29%) |
Jan 03, 2024 | 63.77 | 63.81 | 62.54 | 62.91 | 722,763 | -1.01(-1.58%) |