Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 77.31 | 77.25 | 77.25 | 76.80 | 135,068 | -0.25(-0.32%) |
Mar 27, 2024 | 76.80 | 77.39 | 76.03 | 77.05 | 96,242 | +0.97(+1.27%) |
Mar 26, 2024 | 75.99 | 76.49 | 74.48 | 76.08 | 97,636 | +0.09(+0.12%) |
Mar 25, 2024 | 77.28 | 77.89 | 75.99 | 75.99 | 63,410 | -0.89(-1.16%) |
Mar 22, 2024 | 76.40 | 77.40 | 75.62 | 76.88 | 115,094 | +0.80(+1.05%) |
Mar 21, 2024 | 75.84 | 76.85 | 74.97 | 76.08 | 117,363 | +0.74(+0.98%) |
Mar 20, 2024 | 71.54 | 75.99 | 71.20 | 75.34 | 123,989 | +3.19(+4.42%) |
Mar 19, 2024 | 75.20 | 75.87 | 72.06 | 72.15 | 99,126 | -3.09(-4.11%) |
Mar 18, 2024 | 76.55 | 77.14 | 74.82 | 75.24 | 207,205 | -0.89(-1.17%) |
Mar 15, 2024 | 73.93 | 77.90 | 73.93 | 76.13 | 1,698,802 | +1.68(+2.26%) |
Mar 14, 2024 | 73.37 | 74.77 | 72.38 | 74.45 | 237,346 | +0.42(+0.57%) |
Mar 13, 2024 | 72.61 | 74.77 | 71.78 | 74.03 | 145,228 | +1.65(+2.28%) |
Mar 12, 2024 | 71.51 | 72.93 | 70.85 | 72.38 | 144,466 | +0.67(+0.93%) |
Mar 11, 2024 | 69.92 | 71.92 | 69.92 | 71.71 | 151,779 | +2.27(+3.27%) |
Mar 08, 2024 | 71.00 | 71.54 | 68.87 | 69.44 | 165,171 | -0.87(-1.24%) |
Mar 07, 2024 | 70.62 | 71.59 | 69.99 | 70.31 | 97,105 | +0.21(+0.30%) |
Mar 06, 2024 | 70.86 | 70.92 | 69.25 | 70.10 | 157,561 | +0.09(+0.13%) |
Mar 05, 2024 | 70.48 | 71.46 | 69.29 | 70.01 | 170,596 | -0.76(-1.07%) |
Mar 04, 2024 | 69.65 | 70.88 | 69.65 | 70.77 | 100,518 | +1.06(+1.52%) |
Mar 01, 2024 | 70.52 | 70.87 | 69.41 | 69.71 | 106,245 | -0.54(-0.77%) |
Feb 29, 2024 | 69.05 | 70.42 | 68.42 | 70.25 | 197,778 | +1.89(+2.76%) |
Feb 28, 2024 | 68.21 | 68.68 | 67.95 | 68.36 | 123,514 | -0.24(-0.35%) |
Feb 27, 2024 | 69.08 | 69.08 | 68.00 | 68.60 | 111,085 | +0.08(+0.12%) |
Feb 26, 2024 | 68.15 | 69.00 | 67.85 | 68.52 | 210,593 | -0.09(-0.13%) |
Feb 23, 2024 | 69.21 | 69.21 | 68.17 | 68.61 | 61,524 | -0.75(-1.08%) |
Feb 22, 2024 | 68.14 | 69.84 | 68.09 | 69.36 | 167,114 | +1.14(+1.67%) |
Feb 21, 2024 | 69.01 | 69.46 | 67.52 | 68.22 | 112,185 | -1.30(-1.87%) |
Feb 20, 2024 | 69.22 | 70.38 | 69.01 | 69.52 | 125,350 | -0.14(-0.20%) |
Feb 16, 2024 | 69.72 | 70.48 | 69.04 | 69.66 | 133,496 | -0.03(-0.04%) |
Feb 15, 2024 | 66.96 | 69.89 | 66.90 | 69.69 | 122,132 | +3.40(+5.13%) |
Feb 14, 2024 | 65.21 | 66.81 | 64.80 | 66.29 | 136,229 | +2.23(+3.49%) |
Feb 13, 2024 | 63.11 | 65.51 | 63.08 | 64.06 | 218,246 | -0.90(-1.38%) |
Feb 12, 2024 | 63.51 | 65.61 | 63.46 | 64.95 | 114,701 | +2.04(+3.23%) |
Feb 09, 2024 | 61.38 | 62.92 | 60.95 | 62.92 | 102,900 | +1.66(+2.70%) |
Feb 08, 2024 | 60.43 | 61.61 | 59.87 | 61.26 | 233,617 | +1.41(+2.35%) |
Feb 07, 2024 | 58.94 | 60.24 | 58.94 | 59.86 | 93,437 | +0.92(+1.56%) |
Feb 06, 2024 | 59.05 | 60.05 | 58.35 | 58.94 | 123,144 | -0.17(-0.29%) |
Feb 05, 2024 | 59.96 | 60.00 | 58.12 | 59.11 | 193,435 | -1.92(-3.14%) |
Feb 02, 2024 | 60.65 | 62.27 | 59.87 | 61.02 | 138,034 | -0.35(-0.57%) |
Feb 01, 2024 | 56.70 | 62.39 | 54.31 | 61.37 | 237,524 | -5.04(-7.59%) |
Jan 31, 2024 | 68.63 | 68.76 | 66.41 | 66.41 | 64,461 | -1.96(-2.86%) |
Jan 30, 2024 | 67.69 | 68.43 | 67.24 | 68.36 | 62,933 | +0.53(+0.78%) |
Jan 29, 2024 | 66.81 | 67.85 | 66.48 | 67.84 | 64,559 | +0.89(+1.33%) |
Jan 26, 2024 | 67.73 | 67.82 | 66.28 | 66.95 | 75,371 | -0.26(-0.39%) |
Jan 25, 2024 | 68.00 | 68.78 | 66.09 | 67.21 | 133,049 | +0.14(+0.21%) |
Jan 24, 2024 | 67.84 | 67.84 | 66.68 | 67.07 | 62,685 | -0.08(-0.12%) |
Jan 23, 2024 | 67.04 | 67.64 | 66.64 | 67.15 | 75,614 | +0.79(+1.19%) |
Jan 22, 2024 | 65.68 | 66.47 | 65.25 | 66.36 | 70,509 | +1.25(+1.92%) |
Jan 19, 2024 | 65.24 | 65.24 | 63.99 | 65.11 | 50,530 | +0.36(+0.55%) |
Jan 18, 2024 | 64.43 | 66.50 | 63.10 | 64.75 | 120,339 | +0.47(+0.73%) |
Jan 17, 2024 | 63.85 | 65.01 | 63.85 | 64.28 | 80,052 | -0.47(-0.72%) |
Jan 16, 2024 | 66.44 | 66.37 | 64.72 | 64.75 | 97,429 | -1.38(-2.08%) |
Jan 12, 2024 | 67.19 | 67.63 | 65.33 | 66.13 | 40,015 | -0.15(-0.23%) |
Jan 11, 2024 | 67.00 | 67.00 | 65.30 | 66.28 | 105,018 | -0.64(-0.95%) |
Jan 10, 2024 | 66.39 | 67.00 | 66.10 | 66.92 | 46,296 | +0.48(+0.72%) |
Jan 09, 2024 | 66.43 | 67.00 | 65.42 | 66.44 | 69,262 | -0.90(-1.33%) |
Jan 08, 2024 | 67.28 | 68.19 | 66.84 | 67.34 | 76,924 | +1.27(+1.92%) |
Jan 05, 2024 | 66.56 | 67.05 | 65.39 | 66.07 | 141,025 | -1.18(-1.75%) |
Jan 04, 2024 | 68.04 | 68.15 | 66.85 | 67.25 | 180,242 | -0.34(-0.50%) |
Jan 03, 2024 | 69.47 | 69.74 | 67.44 | 67.59 | 92,595 | -2.26(-3.24%) |