Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 76.63 | 77.58 | 76.25 | 77.23 | 93,608 | +0.67(+0.88%) |
Mar 26, 2024 | 76.00 | 77.00 | 75.91 | 76.56 | 79,238 | +0.74(+0.98%) |
Mar 25, 2024 | 78.50 | 78.66 | 75.73 | 75.82 | 114,667 | -2.20(-2.82%) |
Mar 22, 2024 | 80.63 | 80.93 | 77.09 | 78.02 | 279,124 | -4.04(-4.92%) |
Mar 21, 2024 | 79.61 | 82.10 | 79.02 | 82.06 | 276,744 | +2.88(+3.64%) |
Mar 20, 2024 | 77.10 | 79.25 | 76.80 | 79.18 | 259,776 | +2.38(+3.10%) |
Mar 19, 2024 | 72.81 | 76.85 | 72.81 | 76.80 | 147,482 | +4.33(+5.97%) |
Mar 18, 2024 | 72.59 | 73.16 | 72.14 | 72.47 | 131,096 | -0.24(-0.33%) |
Mar 15, 2024 | 70.98 | 72.84 | 70.62 | 72.71 | 254,061 | +0.79(+1.10%) |
Mar 14, 2024 | 72.12 | 72.28 | 71.06 | 71.92 | 102,574 | -0.63(-0.87%) |
Mar 13, 2024 | 71.82 | 73.08 | 71.66 | 72.55 | 93,162 | +0.73(+1.02%) |
Mar 12, 2024 | 70.70 | 71.93 | 70.08 | 71.82 | 100,299 | +0.86(+1.21%) |
Mar 11, 2024 | 71.00 | 71.48 | 69.79 | 70.96 | 93,935 | -0.53(-0.74%) |
Mar 08, 2024 | 71.71 | 72.22 | 71.05 | 71.49 | 92,905 | +0.23(+0.32%) |
Mar 07, 2024 | 71.85 | 72.27 | 71.25 | 71.26 | 104,301 | +0.17(+0.24%) |
Mar 06, 2024 | 71.26 | 71.64 | 70.69 | 71.09 | 85,736 | +0.59(+0.84%) |
Mar 05, 2024 | 71.70 | 72.38 | 69.75 | 70.50 | 143,622 | -1.60(-2.22%) |
Mar 04, 2024 | 71.96 | 73.42 | 71.90 | 72.10 | 93,843 | +0.01(+0.01%) |
Mar 01, 2024 | 72.60 | 73.22 | 71.69 | 72.09 | 155,039 | -0.71(-0.98%) |
Feb 29, 2024 | 73.77 | 74.09 | 72.65 | 72.80 | 177,132 | -0.34(-0.46%) |
Feb 28, 2024 | 73.03 | 74.07 | 73.03 | 73.14 | 102,252 | -0.42(-0.57%) |
Feb 27, 2024 | 74.48 | 74.70 | 73.51 | 73.56 | 85,785 | -0.49(-0.66%) |
Feb 26, 2024 | 72.64 | 74.17 | 72.13 | 74.05 | 167,524 | +1.13(+1.55%) |
Feb 23, 2024 | 72.21 | 73.56 | 71.65 | 72.92 | 161,391 | +0.67(+0.93%) |
Feb 22, 2024 | 71.26 | 72.95 | 71.12 | 72.25 | 203,270 | +1.12(+1.57%) |
Feb 21, 2024 | 72.01 | 72.45 | 70.31 | 71.13 | 158,020 | -1.09(-1.51%) |
Feb 20, 2024 | 71.42 | 72.23 | 71.01 | 72.22 | 181,413 | -0.14(-0.19%) |
Feb 16, 2024 | 71.79 | 73.18 | 71.21 | 72.36 | 178,457 | -0.05(-0.07%) |
Feb 15, 2024 | 70.29 | 72.70 | 70.06 | 72.41 | 200,183 | +2.41(+3.44%) |
Feb 14, 2024 | 69.25 | 70.29 | 68.76 | 70.00 | 145,318 | +1.69(+2.47%) |
Feb 13, 2024 | 68.41 | 69.72 | 67.32 | 68.31 | 203,577 | -2.05(-2.91%) |
Feb 12, 2024 | 69.43 | 70.56 | 69.43 | 70.36 | 184,412 | +0.82(+1.18%) |
Feb 09, 2024 | 67.57 | 69.66 | 67.34 | 69.54 | 230,766 | +2.34(+3.48%) |
Feb 08, 2024 | 65.86 | 67.33 | 65.78 | 67.20 | 97,324 | +1.31(+1.99%) |
Feb 07, 2024 | 64.75 | 66.15 | 63.85 | 65.89 | 161,431 | +1.47(+2.28%) |
Feb 06, 2024 | 64.31 | 65.10 | 63.53 | 64.42 | 98,562 | -0.03(-0.05%) |
Feb 05, 2024 | 64.03 | 64.97 | 63.90 | 64.45 | 160,921 | -0.45(-0.69%) |
Feb 02, 2024 | 63.82 | 64.95 | 63.28 | 64.90 | 233,340 | +0.40(+0.62%) |
Feb 01, 2024 | 62.73 | 64.58 | 62.55 | 64.50 | 120,676 | +2.05(+3.28%) |
Jan 31, 2024 | 63.59 | 64.53 | 62.43 | 62.45 | 194,634 | -1.05(-1.65%) |
Jan 30, 2024 | 62.50 | 63.54 | 62.08 | 63.50 | 95,509 | +0.85(+1.36%) |
Jan 29, 2024 | 62.40 | 62.75 | 62.02 | 62.65 | 114,374 | +0.41(+0.66%) |
Jan 26, 2024 | 62.16 | 62.82 | 61.51 | 62.24 | 132,532 | +0.15(+0.24%) |
Jan 25, 2024 | 61.07 | 62.17 | 60.65 | 62.09 | 169,798 | +2.15(+3.59%) |
Jan 24, 2024 | 60.90 | 60.90 | 59.56 | 59.94 | 98,931 | -0.55(-0.91%) |
Jan 23, 2024 | 60.91 | 61.03 | 59.92 | 60.48 | 135,902 | +0.20(+0.33%) |
Jan 22, 2024 | 59.22 | 60.34 | 59.22 | 60.29 | 249,586 | +1.72(+2.93%) |
Jan 19, 2024 | 58.09 | 58.61 | 57.27 | 58.57 | 167,998 | +0.64(+1.10%) |
Jan 18, 2024 | 57.69 | 58.13 | 57.00 | 57.93 | 149,024 | +0.58(+1.01%) |
Jan 17, 2024 | 56.84 | 57.67 | 56.71 | 57.35 | 150,146 | -0.17(-0.29%) |
Jan 16, 2024 | 57.58 | 58.28 | 56.77 | 57.52 | 404,883 | -0.24(-0.41%) |
Jan 12, 2024 | 58.14 | 58.40 | 56.92 | 57.76 | 149,623 | +0.43(+0.75%) |
Jan 11, 2024 | 57.10 | 57.70 | 56.34 | 57.33 | 164,518 | +0.66(+1.16%) |
Jan 10, 2024 | 61.65 | 63.05 | 55.63 | 56.68 | 490,172 | -0.24(-0.42%) |
Jan 09, 2024 | 56.38 | 57.53 | 56.10 | 56.91 | 237,249 | +0.01(+0.02%) |
Jan 08, 2024 | 56.72 | 57.10 | 56.20 | 56.90 | 158,088 | +0.50(+0.88%) |
Jan 05, 2024 | 56.35 | 57.14 | 56.20 | 56.41 | 211,522 | -0.41(-0.72%) |
Jan 04, 2024 | 56.21 | 57.64 | 56.21 | 56.81 | 189,109 | +0.91(+1.62%) |
Jan 03, 2024 | 56.94 | 57.11 | 55.71 | 55.91 | 105,196 | -1.36(-2.37%) |