Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 74.84 | 75.16 | 74.30 | 74.68 | 405,366 | -0.24(-0.32%) |
Mar 27, 2024 | 74.45 | 74.93 | 74.39 | 74.92 | 479,018 | +0.84(+1.13%) |
Mar 26, 2024 | 73.87 | 74.56 | 73.45 | 74.08 | 495,387 | +0.35(+0.47%) |
Mar 25, 2024 | 74.46 | 74.58 | 73.49 | 73.73 | 428,268 | -0.86(-1.15%) |
Mar 22, 2024 | 74.86 | 74.86 | 74.04 | 74.59 | 444,352 | -0.17(-0.23%) |
Mar 21, 2024 | 74.65 | 75.02 | 74.24 | 74.76 | 415,691 | +0.39(+0.52%) |
Mar 20, 2024 | 73.33 | 74.39 | 73.31 | 74.37 | 387,829 | +1.05(+1.43%) |
Mar 19, 2024 | 73.01 | 73.50 | 72.51 | 73.32 | 392,196 | +0.39(+0.53%) |
Mar 18, 2024 | 73.75 | 73.99 | 72.86 | 72.93 | 589,332 | -0.80(-1.09%) |
Mar 15, 2024 | 72.23 | 73.90 | 72.23 | 73.73 | 1,676,705 | +1.24(+1.71%) |
Mar 14, 2024 | 73.07 | 73.20 | 71.98 | 72.49 | 856,852 | +0.58(+0.81%) |
Mar 13, 2024 | 72.01 | 72.47 | 71.65 | 71.91 | 457,984 | -0.07(-0.10%) |
Mar 12, 2024 | 71.47 | 72.10 | 71.19 | 71.98 | 587,402 | +0.28(+0.39%) |
Mar 11, 2024 | 72.36 | 72.36 | 71.17 | 71.70 | 516,365 | -0.83(-1.14%) |
Mar 08, 2024 | 73.90 | 74.22 | 72.52 | 72.53 | 429,881 | -1.12(-1.52%) |
Mar 07, 2024 | 73.79 | 73.89 | 73.13 | 73.65 | 542,632 | +0.22(+0.30%) |
Mar 06, 2024 | 72.72 | 73.49 | 72.53 | 73.43 | 409,487 | +1.14(+1.58%) |
Mar 05, 2024 | 72.58 | 73.15 | 71.86 | 72.29 | 482,902 | -0.40(-0.55%) |
Mar 04, 2024 | 72.81 | 73.83 | 72.55 | 72.69 | 513,269 | +0.17(+0.23%) |
Mar 01, 2024 | 71.40 | 72.63 | 70.72 | 72.52 | 739,370 | +0.90(+1.26%) |
Feb 29, 2024 | 71.08 | 71.87 | 70.18 | 71.62 | 931,610 | +0.95(+1.34%) |
Feb 28, 2024 | 68.00 | 71.06 | 68.00 | 70.67 | 950,524 | +3.53(+5.26%) |
Feb 27, 2024 | 66.77 | 67.19 | 66.31 | 67.14 | 536,800 | +0.48(+0.72%) |
Feb 26, 2024 | 66.50 | 66.82 | 66.15 | 66.66 | 304,493 | -0.10(-0.15%) |
Feb 23, 2024 | 66.37 | 66.84 | 66.07 | 66.76 | 321,460 | +0.73(+1.11%) |
Feb 22, 2024 | 66.87 | 66.89 | 65.99 | 66.03 | 476,955 | -0.42(-0.63%) |
Feb 21, 2024 | 66.33 | 66.65 | 66.14 | 66.45 | 307,801 | +0.10(+0.15%) |
Feb 20, 2024 | 66.16 | 66.52 | 65.91 | 66.35 | 400,518 | +0.08(+0.12%) |
Feb 16, 2024 | 66.90 | 67.29 | 66.25 | 66.27 | 345,983 | -0.61(-0.91%) |
Feb 15, 2024 | 66.59 | 67.19 | 66.53 | 66.88 | 304,148 | +0.46(+0.69%) |
Feb 14, 2024 | 66.66 | 66.92 | 66.05 | 66.42 | 422,352 | +0.43(+0.65%) |
Feb 13, 2024 | 66.71 | 67.00 | 65.60 | 65.99 | 496,875 | -1.80(-2.66%) |
Feb 12, 2024 | 67.28 | 68.11 | 67.28 | 67.79 | 369,457 | +0.42(+0.62%) |
Feb 09, 2024 | 66.71 | 67.37 | 66.70 | 67.37 | 233,982 | +0.57(+0.85%) |
Feb 08, 2024 | 66.44 | 66.97 | 66.30 | 66.80 | 265,891 | +0.23(+0.34%) |
Feb 07, 2024 | 66.21 | 66.95 | 66.07 | 66.57 | 258,498 | +0.54(+0.81%) |
Feb 06, 2024 | 65.91 | 66.34 | 65.91 | 66.03 | 269,646 | +0.08(+0.12%) |
Feb 05, 2024 | 66.42 | 66.56 | 65.44 | 65.95 | 240,857 | -1.21(-1.80%) |
Feb 02, 2024 | 66.27 | 67.28 | 65.81 | 67.16 | 591,610 | +0.76(+1.14%) |
Feb 01, 2024 | 64.79 | 66.43 | 64.54 | 66.40 | 780,567 | +2.05(+3.19%) |
Jan 31, 2024 | 65.01 | 65.26 | 64.11 | 64.35 | 687,209 | -0.58(-0.89%) |
Jan 30, 2024 | 64.10 | 64.98 | 64.10 | 64.93 | 370,225 | +0.49(+0.76%) |
Jan 29, 2024 | 64.08 | 64.63 | 63.82 | 64.44 | 376,838 | +0.41(+0.64%) |
Jan 26, 2024 | 64.77 | 65.10 | 63.96 | 64.03 | 364,457 | -0.40(-0.62%) |
Jan 25, 2024 | 64.54 | 64.71 | 63.87 | 64.43 | 299,200 | +0.48(+0.75%) |
Jan 24, 2024 | 64.88 | 64.88 | 63.93 | 63.95 | 395,317 | -0.59(-0.91%) |
Jan 23, 2024 | 64.76 | 64.81 | 64.18 | 64.54 | 324,920 | +0.01(+0.02%) |
Jan 22, 2024 | 64.17 | 64.59 | 64.09 | 64.53 | 264,315 | +0.67(+1.05%) |
Jan 19, 2024 | 63.49 | 63.87 | 62.90 | 63.86 | 366,221 | +0.51(+0.80%) |
Jan 18, 2024 | 62.83 | 63.39 | 62.75 | 63.35 | 256,869 | +0.72(+1.15%) |
Jan 17, 2024 | 62.63 | 63.01 | 62.54 | 62.64 | 259,351 | -0.56(-0.88%) |
Jan 16, 2024 | 62.89 | 63.21 | 62.59 | 63.19 | 387,612 | +0.16(+0.25%) |
Jan 12, 2024 | 63.16 | 63.16 | 62.55 | 63.03 | 298,675 | +0.64(+1.02%) |
Jan 11, 2024 | 62.77 | 62.81 | 61.75 | 62.40 | 286,897 | -0.18(-0.29%) |
Jan 10, 2024 | 62.29 | 62.59 | 61.91 | 62.58 | 353,637 | +0.39(+0.62%) |
Jan 09, 2024 | 61.90 | 62.21 | 61.56 | 62.19 | 415,539 | -0.22(-0.35%) |
Jan 08, 2024 | 62.68 | 62.75 | 61.75 | 62.41 | 426,039 | -0.92(-1.45%) |
Jan 05, 2024 | 63.15 | 63.44 | 62.92 | 63.32 | 469,691 | -0.10(-0.16%) |
Jan 04, 2024 | 63.50 | 63.74 | 63.30 | 63.42 | 390,726 | +0.07(+0.11%) |
Jan 03, 2024 | 63.92 | 64.15 | 63.30 | 63.35 | 404,814 | -1.20(-1.85%) |