Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 75.88 | 77.15 | 75.00 | 75.21 | 163,213 | -1.04(-1.36%) |
Mar 27, 2024 | 73.85 | 76.63 | 73.38 | 76.25 | 205,250 | +3.25(+4.45%) |
Mar 26, 2024 | 74.10 | 74.19 | 72.80 | 73.00 | 107,240 | -0.32(-0.44%) |
Mar 25, 2024 | 72.42 | 73.51 | 71.98 | 73.32 | 126,696 | +0.92(+1.27%) |
Mar 22, 2024 | 72.58 | 72.84 | 71.70 | 72.40 | 220,353 | +0.40(+0.55%) |
Mar 21, 2024 | 70.83 | 72.86 | 70.22 | 72.00 | 373,288 | +1.72(+2.45%) |
Mar 20, 2024 | 66.85 | 70.63 | 66.51 | 70.28 | 273,963 | +2.37(+3.49%) |
Mar 19, 2024 | 67.28 | 68.05 | 67.19 | 67.91 | 177,132 | +0.41(+0.61%) |
Mar 18, 2024 | 67.33 | 68.16 | 66.26 | 67.50 | 187,549 | -0.11(-0.16%) |
Mar 15, 2024 | 67.31 | 68.46 | 65.59 | 67.61 | 655,883 | +0.56(+0.84%) |
Mar 14, 2024 | 69.97 | 70.64 | 66.47 | 67.05 | 262,731 | -3.01(-4.30%) |
Mar 13, 2024 | 70.16 | 72.55 | 69.69 | 70.06 | 232,209 | -0.07(-0.10%) |
Mar 12, 2024 | 70.08 | 71.78 | 68.40 | 70.13 | 222,353 | -0.79(-1.11%) |
Mar 11, 2024 | 72.06 | 72.51 | 70.66 | 70.92 | 175,631 | -1.57(-2.17%) |
Mar 08, 2024 | 74.09 | 74.69 | 71.92 | 72.49 | 306,874 | -0.49(-0.67%) |
Mar 07, 2024 | 74.73 | 75.97 | 72.61 | 72.98 | 222,344 | -1.76(-2.35%) |
Mar 06, 2024 | 73.28 | 74.95 | 72.64 | 74.74 | 217,010 | +2.41(+3.33%) |
Mar 05, 2024 | 72.78 | 73.78 | 72.25 | 72.33 | 159,298 | -1.40(-1.90%) |
Mar 04, 2024 | 71.48 | 73.82 | 71.03 | 73.73 | 425,581 | +1.75(+2.43%) |
Mar 01, 2024 | 73.79 | 73.79 | 71.53 | 71.98 | 225,635 | -0.80(-1.10%) |
Feb 29, 2024 | 74.67 | 75.44 | 72.50 | 72.78 | 211,900 | -1.14(-1.54%) |
Feb 28, 2024 | 74.37 | 75.43 | 73.41 | 73.92 | 266,790 | -1.30(-1.73%) |
Feb 27, 2024 | 76.39 | 77.16 | 74.61 | 75.22 | 213,983 | -0.16(-0.21%) |
Feb 26, 2024 | 75.50 | 76.61 | 75.00 | 75.38 | 213,722 | -0.36(-0.48%) |
Feb 23, 2024 | 78.80 | 79.20 | 75.72 | 75.74 | 285,319 | -2.92(-3.71%) |
Feb 22, 2024 | 79.10 | 80.37 | 78.50 | 78.66 | 267,385 | -0.20(-0.25%) |
Feb 21, 2024 | 81.39 | 81.40 | 78.02 | 78.86 | 214,103 | -2.70(-3.31%) |
Feb 20, 2024 | 80.66 | 82.72 | 80.28 | 81.56 | 215,331 | +0.41(+0.51%) |
Feb 16, 2024 | 80.86 | 82.14 | 79.13 | 81.15 | 239,514 | -1.01(-1.23%) |
Feb 15, 2024 | 81.33 | 83.82 | 81.33 | 82.16 | 189,003 | +1.76(+2.19%) |
Feb 14, 2024 | 79.15 | 80.48 | 77.63 | 80.40 | 249,453 | +2.97(+3.84%) |
Feb 13, 2024 | 76.39 | 77.65 | 75.52 | 77.43 | 279,601 | -1.14(-1.45%) |
Feb 12, 2024 | 77.32 | 79.63 | 77.32 | 78.57 | 234,111 | +0.58(+0.74%) |
Feb 09, 2024 | 77.14 | 78.39 | 75.72 | 78.00 | 214,871 | +0.65(+0.85%) |
Feb 08, 2024 | 76.41 | 77.65 | 74.74 | 77.34 | 178,433 | +1.67(+2.20%) |
Feb 07, 2024 | 77.91 | 78.11 | 75.01 | 75.67 | 232,567 | -2.22(-2.85%) |
Feb 06, 2024 | 73.42 | 79.02 | 73.36 | 77.90 | 355,092 | +5.36(+7.39%) |
Feb 05, 2024 | 76.48 | 79.09 | 71.45 | 72.54 | 637,122 | -5.96(-7.60%) |
Feb 02, 2024 | 78.01 | 79.82 | 77.60 | 78.50 | 312,811 | -0.80(-1.01%) |
Feb 01, 2024 | 78.80 | 80.03 | 76.21 | 79.31 | 283,355 | +1.51(+1.94%) |
Jan 31, 2024 | 78.61 | 80.77 | 77.12 | 77.80 | 251,576 | -1.14(-1.45%) |
Jan 30, 2024 | 78.60 | 80.22 | 78.60 | 78.94 | 262,634 | -0.79(-1.00%) |
Jan 29, 2024 | 80.05 | 80.58 | 78.63 | 79.73 | 190,970 | -0.56(-0.69%) |
Jan 26, 2024 | 81.06 | 82.48 | 80.28 | 80.29 | 185,391 | -0.73(-0.91%) |
Jan 25, 2024 | 80.27 | 82.97 | 80.16 | 81.02 | 400,501 | +2.88(+3.68%) |
Jan 24, 2024 | 79.39 | 79.39 | 77.50 | 78.14 | 143,867 | +0.20(+0.25%) |
Jan 23, 2024 | 77.77 | 79.35 | 76.78 | 77.95 | 221,833 | +2.37(+3.14%) |
Jan 22, 2024 | 74.64 | 76.36 | 74.38 | 75.57 | 238,372 | +1.20(+1.61%) |
Jan 19, 2024 | 74.69 | 75.12 | 72.50 | 74.37 | 205,348 | +0.50(+0.67%) |
Jan 18, 2024 | 72.02 | 73.95 | 70.48 | 73.88 | 225,709 | +2.59(+3.63%) |
Jan 17, 2024 | 72.01 | 73.14 | 69.16 | 71.29 | 360,166 | -2.32(-3.15%) |
Jan 16, 2024 | 74.57 | 74.74 | 71.10 | 73.61 | 391,302 | -1.92(-2.54%) |
Jan 12, 2024 | 77.57 | 78.00 | 75.12 | 75.52 | 161,719 | -3.04(-3.87%) |
Jan 11, 2024 | 77.21 | 79.02 | 75.25 | 78.56 | 213,470 | +1.28(+1.66%) |
Jan 10, 2024 | 78.46 | 78.46 | 76.76 | 77.28 | 145,656 | -0.86(-1.10%) |
Jan 09, 2024 | 79.26 | 79.70 | 77.39 | 78.14 | 216,160 | -2.37(-2.95%) |
Jan 08, 2024 | 78.06 | 83.02 | 78.06 | 80.52 | 262,861 | +2.13(+2.72%) |
Jan 05, 2024 | 77.25 | 80.66 | 77.25 | 78.38 | 177,157 | +0.70(+0.91%) |
Jan 04, 2024 | 76.38 | 78.09 | 75.72 | 77.68 | 178,928 | +1.93(+2.54%) |
Jan 03, 2024 | 78.79 | 78.85 | 75.25 | 75.75 | 293,351 | -4.71(-5.86%) |