Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 73.93 | 74.28 | 73.59 | 74.17 | 67,166 | +0.17(+0.23%) |
Mar 26, 2024 | 72.87 | 74.11 | 72.87 | 74.00 | 124,591 | +1.54(+2.13%) |
Mar 25, 2024 | 73.40 | 73.42 | 72.38 | 72.46 | 53,953 | -0.74(-1.01%) |
Mar 22, 2024 | 73.53 | 73.53 | 72.60 | 73.20 | 58,462 | +0.04(+0.05%) |
Mar 21, 2024 | 72.14 | 73.25 | 72.09 | 73.16 | 80,481 | +1.35(+1.88%) |
Mar 20, 2024 | 70.49 | 71.95 | 69.67 | 71.81 | 71,843 | +1.05(+1.48%) |
Mar 19, 2024 | 70.48 | 71.19 | 70.39 | 70.76 | 178,624 | +0.28(+0.40%) |
Mar 18, 2024 | 70.81 | 71.19 | 70.30 | 70.48 | 109,659 | -0.40(-0.56%) |
Mar 15, 2024 | 70.92 | 71.89 | 70.42 | 70.88 | 1,200,584 | -0.45(-0.63%) |
Mar 14, 2024 | 71.79 | 71.88 | 71.00 | 71.33 | 151,226 | -0.79(-1.10%) |
Mar 13, 2024 | 71.20 | 72.57 | 71.01 | 72.12 | 152,830 | +1.05(+1.48%) |
Mar 12, 2024 | 71.27 | 71.71 | 70.67 | 71.07 | 174,725 | +0.15(+0.21%) |
Mar 11, 2024 | 69.73 | 72.04 | 69.73 | 70.92 | 230,958 | +1.53(+2.20%) |
Mar 08, 2024 | 70.41 | 70.59 | 69.04 | 69.39 | 74,228 | -0.57(-0.81%) |
Mar 07, 2024 | 69.71 | 70.05 | 69.42 | 69.96 | 61,573 | +0.72(+1.04%) |
Mar 06, 2024 | 69.64 | 69.84 | 69.06 | 69.24 | 61,700 | +0.23(+0.33%) |
Mar 05, 2024 | 68.74 | 69.26 | 68.44 | 69.01 | 117,039 | +0.24(+0.35%) |
Mar 04, 2024 | 68.76 | 69.32 | 68.14 | 68.77 | 132,973 | +0.15(+0.22%) |
Mar 01, 2024 | 70.50 | 70.50 | 67.80 | 68.62 | 150,555 | -1.73(-2.46%) |
Feb 29, 2024 | 69.00 | 70.42 | 68.48 | 70.35 | 149,360 | +1.43(+2.07%) |
Feb 28, 2024 | 67.79 | 69.61 | 67.79 | 68.92 | 125,331 | +0.61(+0.89%) |
Feb 27, 2024 | 68.23 | 68.55 | 67.87 | 68.31 | 106,521 | +0.36(+0.53%) |
Feb 26, 2024 | 68.44 | 68.80 | 67.94 | 67.95 | 107,104 | -0.84(-1.22%) |
Feb 23, 2024 | 68.73 | 69.54 | 68.46 | 68.79 | 109,646 | +0.36(+0.52%) |
Feb 22, 2024 | 68.58 | 68.62 | 67.86 | 68.43 | 197,138 | +0.19(+0.28%) |
Feb 21, 2024 | 67.09 | 68.63 | 66.99 | 68.24 | 192,208 | +0.75(+1.11%) |
Feb 20, 2024 | 67.04 | 68.03 | 66.99 | 67.50 | 145,752 | -0.24(-0.35%) |
Feb 16, 2024 | 68.54 | 68.75 | 67.61 | 67.74 | 109,141 | -0.97(-1.41%) |
Feb 15, 2024 | 68.20 | 68.96 | 67.71 | 68.70 | 170,835 | -0.04(-0.06%) |
Feb 14, 2024 | 68.65 | 69.24 | 67.98 | 68.74 | 99,776 | +0.44(+0.64%) |
Feb 13, 2024 | 68.45 | 69.40 | 67.71 | 68.30 | 97,256 | -1.65(-2.36%) |
Feb 12, 2024 | 69.90 | 70.57 | 69.44 | 69.96 | 99,735 | -0.26(-0.37%) |
Feb 09, 2024 | 70.63 | 70.79 | 69.66 | 70.21 | 128,136 | -0.28(-0.40%) |
Feb 08, 2024 | 69.26 | 70.55 | 69.20 | 70.49 | 106,850 | +1.60(+2.33%) |
Feb 07, 2024 | 68.79 | 69.30 | 68.39 | 68.89 | 41,850 | +0.08(+0.12%) |
Feb 06, 2024 | 68.11 | 69.28 | 67.65 | 68.81 | 47,773 | +0.25(+0.36%) |
Feb 05, 2024 | 68.41 | 68.80 | 67.71 | 68.56 | 71,010 | -0.55(-0.79%) |
Feb 02, 2024 | 68.51 | 69.28 | 68.39 | 69.11 | 94,876 | -0.06(-0.09%) |
Feb 01, 2024 | 69.16 | 69.23 | 67.96 | 69.17 | 101,234 | +0.54(+0.78%) |
Jan 31, 2024 | 69.26 | 70.29 | 68.23 | 68.63 | 132,049 | -0.51(-0.73%) |
Jan 30, 2024 | 68.81 | 69.62 | 68.61 | 69.14 | 86,517 | -0.12(-0.17%) |
Jan 29, 2024 | 69.13 | 69.29 | 68.40 | 69.26 | 66,538 | +0.35(+0.51%) |
Jan 26, 2024 | 69.16 | 69.23 | 68.36 | 68.91 | 99,637 | +0.21(+0.30%) |
Jan 25, 2024 | 69.70 | 69.70 | 67.86 | 68.70 | 90,625 | +0.19(+0.28%) |
Jan 24, 2024 | 69.60 | 69.70 | 68.12 | 68.51 | 87,720 | -0.28(-0.41%) |
Jan 23, 2024 | 68.90 | 69.23 | 67.60 | 68.79 | 118,300 | +0.57(+0.83%) |
Jan 22, 2024 | 68.26 | 68.56 | 67.75 | 68.22 | 88,116 | +0.49(+0.72%) |
Jan 19, 2024 | 67.26 | 67.85 | 66.31 | 67.74 | 85,115 | +0.72(+1.07%) |
Jan 18, 2024 | 65.97 | 67.18 | 65.97 | 67.02 | 68,591 | +1.06(+1.60%) |
Jan 17, 2024 | 66.21 | 66.89 | 65.67 | 65.96 | 78,485 | -0.52(-0.78%) |
Jan 16, 2024 | 65.45 | 66.81 | 65.37 | 66.48 | 108,320 | +0.52(+0.78%) |
Jan 12, 2024 | 67.28 | 67.99 | 65.68 | 65.96 | 48,868 | -0.54(-0.81%) |
Jan 11, 2024 | 65.76 | 66.81 | 64.80 | 66.50 | 98,030 | +0.79(+1.20%) |
Jan 10, 2024 | 65.29 | 66.00 | 65.02 | 65.71 | 78,803 | +0.24(+0.37%) |
Jan 09, 2024 | 64.86 | 65.58 | 64.63 | 65.47 | 62,452 | -0.09(-0.14%) |
Jan 08, 2024 | 65.12 | 65.85 | 65.06 | 65.56 | 65,936 | +0.73(+1.12%) |
Jan 05, 2024 | 65.21 | 65.83 | 64.63 | 64.84 | 90,583 | -1.51(-2.28%) |
Jan 04, 2024 | 66.52 | 66.75 | 65.55 | 66.35 | 89,839 | +0.01(+0.02%) |
Jan 03, 2024 | 68.01 | 68.28 | 66.34 | 66.34 | 64,576 | -2.03(-2.97%) |