Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 70.67 | 72.53 | 70.63 | 71.55 | 315,840 | +0.94(+1.33%) |
Mar 27, 2024 | 69.24 | 70.65 | 69.24 | 70.61 | 362,594 | +1.70(+2.47%) |
Mar 26, 2024 | 70.37 | 70.39 | 68.86 | 68.91 | 298,828 | -1.12(-1.60%) |
Mar 25, 2024 | 69.72 | 70.34 | 68.97 | 70.03 | 258,961 | -0.10(-0.14%) |
Mar 22, 2024 | 70.41 | 70.69 | 69.46 | 70.13 | 281,093 | -0.42(-0.60%) |
Mar 21, 2024 | 71.96 | 73.33 | 70.54 | 70.55 | 381,890 | +0.19(+0.27%) |
Mar 20, 2024 | 69.43 | 71.08 | 68.90 | 70.36 | 467,303 | +1.25(+1.81%) |
Mar 19, 2024 | 68.96 | 69.76 | 68.18 | 69.11 | 444,352 | -0.52(-0.75%) |
Mar 18, 2024 | 71.11 | 71.11 | 69.55 | 69.63 | 294,364 | -0.45(-0.64%) |
Mar 15, 2024 | 69.33 | 70.51 | 68.64 | 70.08 | 866,748 | -0.06(-0.09%) |
Mar 14, 2024 | 71.88 | 72.92 | 69.82 | 70.14 | 386,821 | -2.24(-3.09%) |
Mar 13, 2024 | 73.70 | 73.98 | 72.11 | 72.38 | 274,767 | -1.75(-2.36%) |
Mar 12, 2024 | 74.61 | 74.61 | 72.98 | 74.13 | 225,005 | -0.18(-0.24%) |
Mar 11, 2024 | 73.12 | 74.75 | 72.73 | 74.31 | 306,217 | +0.37(+0.50%) |
Mar 08, 2024 | 77.05 | 77.22 | 73.80 | 73.94 | 301,861 | -2.55(-3.33%) |
Mar 07, 2024 | 73.88 | 77.77 | 73.55 | 76.49 | 556,309 | +3.57(+4.90%) |
Mar 06, 2024 | 72.56 | 73.73 | 71.85 | 72.92 | 311,969 | +1.38(+1.93%) |
Mar 05, 2024 | 72.00 | 72.72 | 70.73 | 71.54 | 463,462 | -1.37(-1.88%) |
Mar 04, 2024 | 73.53 | 73.53 | 72.79 | 72.91 | 309,011 | +0.12(+0.16%) |
Mar 01, 2024 | 71.92 | 73.17 | 71.13 | 72.79 | 302,203 | +1.33(+1.86%) |
Feb 29, 2024 | 71.69 | 72.82 | 70.56 | 71.46 | 410,644 | +1.03(+1.46%) |
Feb 28, 2024 | 69.30 | 70.99 | 68.67 | 70.43 | 506,441 | +0.21(+0.30%) |
Feb 27, 2024 | 71.49 | 71.86 | 69.74 | 70.22 | 548,424 | -0.94(-1.32%) |
Feb 26, 2024 | 70.65 | 71.51 | 70.50 | 71.16 | 649,811 | +0.91(+1.29%) |
Feb 23, 2024 | 71.96 | 72.01 | 70.23 | 70.25 | 476,502 | -1.85(-2.57%) |
Feb 22, 2024 | 73.48 | 73.78 | 72.03 | 72.10 | 416,930 | -0.31(-0.43%) |
Feb 21, 2024 | 71.79 | 72.54 | 71.45 | 72.41 | 365,225 | +0.01(+0.01%) |
Feb 20, 2024 | 72.06 | 72.99 | 71.60 | 72.40 | 485,424 | -0.74(-1.01%) |
Feb 16, 2024 | 75.21 | 75.37 | 73.11 | 73.14 | 394,659 | -2.29(-3.04%) |
Feb 15, 2024 | 75.47 | 76.55 | 74.95 | 75.44 | 344,023 | +0.40(+0.53%) |
Feb 14, 2024 | 72.99 | 75.69 | 72.74 | 75.04 | 523,780 | +3.05(+4.24%) |
Feb 13, 2024 | 76.03 | 76.61 | 71.50 | 71.98 | 997,039 | -7.22(-9.11%) |
Feb 12, 2024 | 79.82 | 81.27 | 78.97 | 79.20 | 454,574 | -2.10(-2.59%) |
Feb 09, 2024 | 84.59 | 84.76 | 80.64 | 81.31 | 785,557 | +3.24(+4.15%) |
Feb 08, 2024 | 75.38 | 78.44 | 75.38 | 78.07 | 621,174 | +3.16(+4.22%) |
Feb 07, 2024 | 73.83 | 75.30 | 72.88 | 74.91 | 307,357 | +1.24(+1.68%) |
Feb 06, 2024 | 73.75 | 73.75 | 72.41 | 73.67 | 416,663 | -0.54(-0.73%) |
Feb 05, 2024 | 75.21 | 75.66 | 73.67 | 74.21 | 541,491 | -1.00(-1.33%) |
Feb 02, 2024 | 74.60 | 75.23 | 73.76 | 75.21 | 502,923 | -0.16(-0.21%) |
Feb 01, 2024 | 74.98 | 75.75 | 74.29 | 75.37 | 391,335 | +0.62(+0.83%) |
Jan 31, 2024 | 75.20 | 77.08 | 74.37 | 74.75 | 548,101 | -1.07(-1.41%) |
Jan 30, 2024 | 77.03 | 77.26 | 75.50 | 75.81 | 236,505 | -1.68(-2.16%) |
Jan 29, 2024 | 76.94 | 77.72 | 75.65 | 77.49 | 248,187 | +0.58(+0.75%) |
Jan 26, 2024 | 77.70 | 78.19 | 76.82 | 76.91 | 202,326 | -1.26(-1.61%) |
Jan 25, 2024 | 80.95 | 80.95 | 78.07 | 78.17 | 265,376 | -1.07(-1.35%) |
Jan 24, 2024 | 81.90 | 81.94 | 79.17 | 79.23 | 444,114 | -2.49(-3.05%) |
Jan 23, 2024 | 81.47 | 82.24 | 80.99 | 81.73 | 420,217 | -0.41(-0.50%) |
Jan 22, 2024 | 82.92 | 83.49 | 81.88 | 82.14 | 316,543 | +0.12(+0.15%) |
Jan 19, 2024 | 79.14 | 82.02 | 78.26 | 82.02 | 387,883 | +4.04(+5.18%) |
Jan 18, 2024 | 78.32 | 78.67 | 77.34 | 77.98 | 417,181 | +1.42(+1.85%) |
Jan 17, 2024 | 75.75 | 76.68 | 75.07 | 76.56 | 407,604 | -0.29(-0.38%) |
Jan 16, 2024 | 76.16 | 77.15 | 75.78 | 76.85 | 286,869 | -0.03(-0.04%) |
Jan 12, 2024 | 77.15 | 78.84 | 76.03 | 76.88 | 254,356 | +0.21(+0.27%) |
Jan 11, 2024 | 76.70 | 77.48 | 75.47 | 76.67 | 256,599 | -0.25(-0.32%) |
Jan 10, 2024 | 76.94 | 77.31 | 74.83 | 76.92 | 349,969 | -0.12(-0.16%) |
Jan 09, 2024 | 75.48 | 77.45 | 75.24 | 77.04 | 266,159 | +0.01(+0.01%) |
Jan 08, 2024 | 76.39 | 77.23 | 76.05 | 77.03 | 354,436 | +0.87(+1.14%) |
Jan 05, 2024 | 76.64 | 77.47 | 75.71 | 76.16 | 333,906 | -0.90(-1.16%) |
Jan 04, 2024 | 76.63 | 77.60 | 75.96 | 77.06 | 408,505 | -1.15(-1.47%) |
Jan 03, 2024 | 78.78 | 78.78 | 77.52 | 78.21 | 296,908 | -1.70(-2.12%) |