Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 75.86 | 77.13 | 75.86 | 76.89 | 127,909 | +1.02(+1.34%) |
Mar 27, 2024 | 74.12 | 76.05 | 74.12 | 75.87 | 142,958 | +2.43(+3.31%) |
Mar 26, 2024 | 75.04 | 75.04 | 73.20 | 73.44 | 130,323 | -1.05(-1.41%) |
Mar 25, 2024 | 75.67 | 76.22 | 74.48 | 74.49 | 176,949 | -0.80(-1.06%) |
Mar 22, 2024 | 76.50 | 76.50 | 74.87 | 75.29 | 180,962 | -0.81(-1.06%) |
Mar 21, 2024 | 73.46 | 76.44 | 73.46 | 76.10 | 153,702 | +2.90(+3.96%) |
Mar 20, 2024 | 70.83 | 73.32 | 70.83 | 73.20 | 114,945 | +2.43(+3.43%) |
Mar 19, 2024 | 70.48 | 71.45 | 70.18 | 70.77 | 124,574 | +0.23(+0.33%) |
Mar 18, 2024 | 70.50 | 71.35 | 70.30 | 70.54 | 115,887 | +0.19(+0.27%) |
Mar 15, 2024 | 69.94 | 71.17 | 69.94 | 70.35 | 453,032 | +0.14(+0.20%) |
Mar 14, 2024 | 71.99 | 71.99 | 69.44 | 70.21 | 147,372 | -2.08(-2.88%) |
Mar 13, 2024 | 73.04 | 73.74 | 72.16 | 72.29 | 119,537 | -0.71(-0.97%) |
Mar 12, 2024 | 74.70 | 74.70 | 72.80 | 73.00 | 100,440 | -1.92(-2.56%) |
Mar 11, 2024 | 75.66 | 76.16 | 74.72 | 74.92 | 93,045 | -0.63(-0.83%) |
Mar 08, 2024 | 76.27 | 77.18 | 75.38 | 75.55 | 154,974 | -0.21(-0.28%) |
Mar 07, 2024 | 76.13 | 76.92 | 75.26 | 75.76 | 132,056 | +0.54(+0.72%) |
Mar 06, 2024 | 75.61 | 75.63 | 74.06 | 75.22 | 153,429 | +0.55(+0.74%) |
Mar 05, 2024 | 73.15 | 75.11 | 73.15 | 74.67 | 174,093 | +0.98(+1.33%) |
Mar 04, 2024 | 73.67 | 75.84 | 73.47 | 73.69 | 107,750 | +0.64(+0.88%) |
Mar 01, 2024 | 73.14 | 74.04 | 72.71 | 73.05 | 91,302 | +0.09(+0.12%) |
Feb 29, 2024 | 72.44 | 73.22 | 72.39 | 72.96 | 127,251 | +1.79(+2.51%) |
Feb 28, 2024 | 71.18 | 71.97 | 70.71 | 71.17 | 153,848 | -0.74(-1.03%) |
Feb 27, 2024 | 72.20 | 72.34 | 71.14 | 71.92 | 104,982 | +0.28(+0.39%) |
Feb 26, 2024 | 70.77 | 71.81 | 70.63 | 71.64 | 90,890 | +0.43(+0.60%) |
Feb 23, 2024 | 71.67 | 71.68 | 70.70 | 71.21 | 104,008 | +0.07(+0.10%) |
Feb 22, 2024 | 70.41 | 71.60 | 70.41 | 71.14 | 126,602 | +0.61(+0.86%) |
Feb 21, 2024 | 70.71 | 70.95 | 69.98 | 70.54 | 87,482 | -0.36(-0.50%) |
Feb 20, 2024 | 70.22 | 71.79 | 69.40 | 70.90 | 126,706 | -0.29(-0.40%) |
Feb 16, 2024 | 70.03 | 72.08 | 69.59 | 71.18 | 168,348 | +0.48(+0.67%) |
Feb 15, 2024 | 69.26 | 70.84 | 69.10 | 70.71 | 118,721 | +2.33(+3.41%) |
Feb 14, 2024 | 67.77 | 68.79 | 67.24 | 68.38 | 161,967 | +1.40(+2.09%) |
Feb 13, 2024 | 68.88 | 69.07 | 66.44 | 66.98 | 145,849 | -4.73(-6.60%) |
Feb 12, 2024 | 69.44 | 72.19 | 69.44 | 71.71 | 174,277 | +2.27(+3.27%) |
Feb 09, 2024 | 69.25 | 69.74 | 68.23 | 69.44 | 127,531 | +0.80(+1.17%) |
Feb 08, 2024 | 68.73 | 69.26 | 68.19 | 68.64 | 150,541 | +0.11(+0.16%) |
Feb 07, 2024 | 68.05 | 69.27 | 67.10 | 68.53 | 132,194 | +0.84(+1.25%) |
Feb 06, 2024 | 67.30 | 68.15 | 67.08 | 67.68 | 132,476 | +0.40(+0.59%) |
Feb 05, 2024 | 68.50 | 68.50 | 66.95 | 67.29 | 143,252 | -2.16(-3.11%) |
Feb 02, 2024 | 69.23 | 70.33 | 68.94 | 69.45 | 201,389 | -1.00(-1.42%) |
Feb 01, 2024 | 70.47 | 70.87 | 68.99 | 70.45 | 102,963 | +0.60(+0.85%) |
Jan 31, 2024 | 71.06 | 72.58 | 69.66 | 69.86 | 154,658 | -1.98(-2.76%) |
Jan 30, 2024 | 71.10 | 72.11 | 70.52 | 71.84 | 179,768 | +0.37(+0.51%) |
Jan 29, 2024 | 69.91 | 71.48 | 69.41 | 71.47 | 128,225 | +1.43(+2.04%) |
Jan 26, 2024 | 69.92 | 70.47 | 69.49 | 70.04 | 173,723 | +0.33(+0.47%) |
Jan 25, 2024 | 70.44 | 70.79 | 68.41 | 69.72 | 312,241 | +1.71(+2.51%) |
Jan 24, 2024 | 69.23 | 69.67 | 67.62 | 68.01 | 305,992 | -0.13(-0.19%) |
Jan 23, 2024 | 68.74 | 68.84 | 67.29 | 68.14 | 269,576 | -0.23(-0.33%) |
Jan 22, 2024 | 67.52 | 69.14 | 67.52 | 68.37 | 130,654 | +1.49(+2.22%) |
Jan 19, 2024 | 66.10 | 67.08 | 64.91 | 66.88 | 338,934 | +1.22(+1.86%) |
Jan 18, 2024 | 66.88 | 66.88 | 65.12 | 65.66 | 247,857 | -0.84(-1.27%) |
Jan 17, 2024 | 66.50 | 67.34 | 66.12 | 66.50 | 250,358 | -1.02(-1.51%) |
Jan 16, 2024 | 66.96 | 68.01 | 66.17 | 67.52 | 235,922 | -0.11(-0.16%) |
Jan 12, 2024 | 68.72 | 68.86 | 67.20 | 67.63 | 206,670 | -0.09(-0.13%) |
Jan 11, 2024 | 69.49 | 69.66 | 67.40 | 67.72 | 165,571 | -1.72(-2.47%) |
Jan 10, 2024 | 68.69 | 70.39 | 68.49 | 69.44 | 354,993 | +0.99(+1.45%) |
Jan 09, 2024 | 68.11 | 69.33 | 67.58 | 68.45 | 226,078 | -0.61(-0.88%) |
Jan 08, 2024 | 68.85 | 69.50 | 68.52 | 69.05 | 289,322 | +0.52(+0.75%) |
Jan 05, 2024 | 69.70 | 70.04 | 67.52 | 68.54 | 362,021 | -2.79(-3.91%) |
Jan 04, 2024 | 71.90 | 71.95 | 71.08 | 71.32 | 173,856 | -0.63(-0.88%) |
Jan 03, 2024 | 75.00 | 75.20 | 71.77 | 71.96 | 228,010 | -3.66(-4.84%) |