Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 75.49 | 76.37 | 75.13 | 75.75 | 314,670 | +0.29(+0.38%) |
Mar 27, 2024 | 73.58 | 75.52 | 73.58 | 75.46 | 488,304 | +2.55(+3.50%) |
Mar 26, 2024 | 73.19 | 73.47 | 72.46 | 72.91 | 453,152 | +0.12(+0.16%) |
Mar 25, 2024 | 72.45 | 73.01 | 72.19 | 72.79 | 312,970 | +0.48(+0.66%) |
Mar 22, 2024 | 72.62 | 73.11 | 72.09 | 72.31 | 304,600 | -0.76(-1.04%) |
Mar 21, 2024 | 73.33 | 73.68 | 72.49 | 73.07 | 316,841 | +0.18(+0.25%) |
Mar 20, 2024 | 72.91 | 73.29 | 72.33 | 72.89 | 419,505 | -0.21(-0.29%) |
Mar 19, 2024 | 72.47 | 73.48 | 71.70 | 73.10 | 345,466 | +0.90(+1.25%) |
Mar 18, 2024 | 71.70 | 72.92 | 70.95 | 72.20 | 325,206 | +0.34(+0.47%) |
Mar 15, 2024 | 71.45 | 72.12 | 70.86 | 71.86 | 734,100 | -0.07(-0.10%) |
Mar 14, 2024 | 72.74 | 72.74 | 71.36 | 71.93 | 604,342 | -1.08(-1.48%) |
Mar 13, 2024 | 73.80 | 74.05 | 72.58 | 73.01 | 379,514 | -0.90(-1.22%) |
Mar 12, 2024 | 74.32 | 74.61 | 73.22 | 73.91 | 702,617 | -0.70(-0.94%) |
Mar 11, 2024 | 74.95 | 75.64 | 74.13 | 74.61 | 553,137 | -0.59(-0.78%) |
Mar 08, 2024 | 75.75 | 76.99 | 75.19 | 75.20 | 305,221 | -0.17(-0.23%) |
Mar 07, 2024 | 75.25 | 76.27 | 75.11 | 75.37 | 371,794 | +0.52(+0.69%) |
Mar 06, 2024 | 75.49 | 75.49 | 74.49 | 74.85 | 333,503 | -0.26(-0.35%) |
Mar 05, 2024 | 76.61 | 76.85 | 75.00 | 75.11 | 655,997 | -1.40(-1.83%) |
Mar 04, 2024 | 75.90 | 76.78 | 75.78 | 76.51 | 517,044 | +0.25(+0.33%) |
Mar 01, 2024 | 76.72 | 76.94 | 75.63 | 76.26 | 441,198 | +0.06(+0.08%) |
Feb 29, 2024 | 81.15 | 81.15 | 75.01 | 76.20 | 938,057 | -3.93(-4.90%) |
Feb 28, 2024 | 80.29 | 80.93 | 79.34 | 80.13 | 540,131 | -0.35(-0.43%) |
Feb 27, 2024 | 80.32 | 80.98 | 79.64 | 80.48 | 280,214 | +0.70(+0.88%) |
Feb 26, 2024 | 79.48 | 80.88 | 79.10 | 79.78 | 169,386 | -0.03(-0.04%) |
Feb 23, 2024 | 79.64 | 80.73 | 79.41 | 79.81 | 301,130 | +0.01(+0.01%) |
Feb 22, 2024 | 79.13 | 79.91 | 78.82 | 79.80 | 321,828 | +0.49(+0.62%) |
Feb 21, 2024 | 79.37 | 79.72 | 78.61 | 79.31 | 706,465 | -0.64(-0.80%) |
Feb 20, 2024 | 78.61 | 80.17 | 78.61 | 79.95 | 538,401 | +0.50(+0.63%) |
Feb 16, 2024 | 79.20 | 81.10 | 78.72 | 79.45 | 306,988 | -0.12(-0.15%) |
Feb 15, 2024 | 80.09 | 80.30 | 79.23 | 79.57 | 289,580 | +0.20(+0.25%) |
Feb 14, 2024 | 79.30 | 79.56 | 78.28 | 79.37 | 411,570 | +0.81(+1.03%) |
Feb 13, 2024 | 78.27 | 79.95 | 77.37 | 78.56 | 631,691 | -1.41(-1.76%) |
Feb 12, 2024 | 79.77 | 80.66 | 79.25 | 79.97 | 305,614 | -0.01(-0.01%) |
Feb 09, 2024 | 79.50 | 80.52 | 79.32 | 79.98 | 512,536 | +0.78(+0.98%) |
Feb 08, 2024 | 77.46 | 79.42 | 77.09 | 79.20 | 481,511 | +1.40(+1.80%) |
Feb 07, 2024 | 78.61 | 78.65 | 77.39 | 77.80 | 292,547 | -0.82(-1.04%) |
Feb 06, 2024 | 78.28 | 79.28 | 77.80 | 78.62 | 319,278 | +0.26(+0.33%) |
Feb 05, 2024 | 78.65 | 79.93 | 78.34 | 78.36 | 313,784 | -0.95(-1.20%) |
Feb 02, 2024 | 79.27 | 79.97 | 78.23 | 79.31 | 291,273 | -0.72(-0.90%) |
Feb 01, 2024 | 78.57 | 80.08 | 77.35 | 80.03 | 466,497 | +1.73(+2.21%) |
Jan 31, 2024 | 79.40 | 80.00 | 78.29 | 78.30 | 338,598 | -0.71(-0.90%) |
Jan 30, 2024 | 80.24 | 80.43 | 78.89 | 79.01 | 273,081 | -1.25(-1.56%) |
Jan 29, 2024 | 78.18 | 80.32 | 77.91 | 80.26 | 430,481 | +2.14(+2.74%) |
Jan 26, 2024 | 78.50 | 78.50 | 77.36 | 78.12 | 288,418 | -0.11(-0.14%) |
Jan 25, 2024 | 80.69 | 81.40 | 77.99 | 78.23 | 915,555 | -1.65(-2.07%) |
Jan 24, 2024 | 81.52 | 81.99 | 79.84 | 79.88 | 951,657 | -1.12(-1.38%) |
Jan 23, 2024 | 81.53 | 81.88 | 79.98 | 81.00 | 695,923 | -0.25(-0.31%) |
Jan 22, 2024 | 79.67 | 81.38 | 79.58 | 81.25 | 727,058 | +2.25(+2.85%) |
Jan 19, 2024 | 78.83 | 79.02 | 77.12 | 79.00 | 901,838 | +0.49(+0.62%) |
Jan 18, 2024 | 78.33 | 78.83 | 77.51 | 78.51 | 771,170 | +0.55(+0.71%) |
Jan 17, 2024 | 77.41 | 78.32 | 77.00 | 77.96 | 743,543 | -0.04(-0.05%) |
Jan 16, 2024 | 78.43 | 78.73 | 77.87 | 78.00 | 444,237 | -1.00(-1.27%) |
Jan 12, 2024 | 79.47 | 79.87 | 78.50 | 79.00 | 463,371 | +0.63(+0.80%) |
Jan 11, 2024 | 79.34 | 79.61 | 78.06 | 78.37 | 393,170 | -0.90(-1.14%) |
Jan 10, 2024 | 77.89 | 79.52 | 77.52 | 79.27 | 680,608 | +1.28(+1.64%) |
Jan 09, 2024 | 77.28 | 78.72 | 77.06 | 77.99 | 1,186,595 | +0.11(+0.14%) |
Jan 08, 2024 | 75.91 | 78.03 | 75.66 | 77.88 | 972,348 | +2.52(+3.34%) |
Jan 05, 2024 | 75.48 | 76.15 | 75.00 | 75.36 | 913,434 | -0.23(-0.30%) |
Jan 04, 2024 | 75.12 | 76.13 | 74.35 | 75.59 | 1,325,259 | +0.79(+1.06%) |
Jan 03, 2024 | 76.35 | 76.62 | 74.21 | 74.80 | 1,196,763 | -1.58(-2.07%) |