Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 76.47 | 76.80 | 75.27 | 75.28 | 147,785 | -1.42(-1.85%) |
Mar 27, 2024 | 75.45 | 76.71 | 75.33 | 76.70 | 111,966 | +1.88(+2.51%) |
Mar 26, 2024 | 74.72 | 75.07 | 74.51 | 74.82 | 103,732 | +0.73(+0.99%) |
Mar 25, 2024 | 75.05 | 75.39 | 74.09 | 74.09 | 91,153 | -0.70(-0.94%) |
Mar 22, 2024 | 75.05 | 75.16 | 74.06 | 74.79 | 161,824 | -0.06(-0.08%) |
Mar 21, 2024 | 74.98 | 75.43 | 74.58 | 74.85 | 154,760 | +0.35(+0.47%) |
Mar 20, 2024 | 72.34 | 74.86 | 72.30 | 74.50 | 139,222 | +1.86(+2.56%) |
Mar 19, 2024 | 71.98 | 72.96 | 71.72 | 72.64 | 122,519 | +0.80(+1.11%) |
Mar 18, 2024 | 72.14 | 72.59 | 71.61 | 71.84 | 121,638 | -0.61(-0.84%) |
Mar 15, 2024 | 71.10 | 72.49 | 70.36 | 72.45 | 313,567 | +0.71(+0.99%) |
Mar 14, 2024 | 72.19 | 72.20 | 70.93 | 71.74 | 119,587 | -1.01(-1.39%) |
Mar 13, 2024 | 71.90 | 73.25 | 71.72 | 72.75 | 102,660 | +0.56(+0.78%) |
Mar 12, 2024 | 72.54 | 72.54 | 71.21 | 72.19 | 100,110 | -0.60(-0.82%) |
Mar 11, 2024 | 71.86 | 72.94 | 71.86 | 72.79 | 92,530 | +0.44(+0.61%) |
Mar 08, 2024 | 73.33 | 73.50 | 72.06 | 72.35 | 98,350 | -0.42(-0.58%) |
Mar 07, 2024 | 72.71 | 73.78 | 72.54 | 72.77 | 107,142 | +0.76(+1.06%) |
Mar 06, 2024 | 72.13 | 72.54 | 71.59 | 72.01 | 91,755 | +0.51(+0.71%) |
Mar 05, 2024 | 72.61 | 73.03 | 71.17 | 71.50 | 88,187 | -1.66(-2.27%) |
Mar 04, 2024 | 72.40 | 73.23 | 72.40 | 73.16 | 124,058 | +0.68(+0.94%) |
Mar 01, 2024 | 72.19 | 72.74 | 71.96 | 72.48 | 98,050 | +0.12(+0.17%) |
Feb 29, 2024 | 72.32 | 72.64 | 71.81 | 72.36 | 109,975 | +1.01(+1.42%) |
Feb 28, 2024 | 71.06 | 71.73 | 71.06 | 71.35 | 106,897 | -0.40(-0.56%) |
Feb 27, 2024 | 71.87 | 72.06 | 71.14 | 71.75 | 93,142 | +0.28(+0.39%) |
Feb 26, 2024 | 71.64 | 71.91 | 71.07 | 71.47 | 114,024 | -0.54(-0.75%) |
Feb 23, 2024 | 71.32 | 72.31 | 70.89 | 72.01 | 86,516 | +0.58(+0.81%) |
Feb 22, 2024 | 71.39 | 71.72 | 70.49 | 71.43 | 201,895 | -0.22(-0.31%) |
Feb 21, 2024 | 71.57 | 71.93 | 70.99 | 71.65 | 162,456 | +0.13(+0.18%) |
Feb 20, 2024 | 71.41 | 72.43 | 71.36 | 71.52 | 338,219 | -0.88(-1.22%) |
Feb 16, 2024 | 72.42 | 73.73 | 72.23 | 72.40 | 150,312 | -0.30(-0.41%) |
Feb 15, 2024 | 71.41 | 72.99 | 71.41 | 72.70 | 123,536 | +1.89(+2.67%) |
Feb 14, 2024 | 70.52 | 71.08 | 69.59 | 70.81 | 211,738 | +1.52(+2.19%) |
Feb 13, 2024 | 69.74 | 70.73 | 68.19 | 69.29 | 243,295 | -2.66(-3.69%) |
Feb 12, 2024 | 70.90 | 72.18 | 70.90 | 71.95 | 182,823 | +1.02(+1.44%) |
Feb 09, 2024 | 69.62 | 70.94 | 69.15 | 70.93 | 135,795 | +1.32(+1.89%) |
Feb 08, 2024 | 68.55 | 69.61 | 67.82 | 69.61 | 504,299 | +0.93(+1.35%) |
Feb 07, 2024 | 69.34 | 69.34 | 68.48 | 68.68 | 191,103 | -0.77(-1.11%) |
Feb 06, 2024 | 68.81 | 70.02 | 68.81 | 69.45 | 157,614 | +0.37(+0.53%) |
Feb 05, 2024 | 70.61 | 71.03 | 68.91 | 69.08 | 335,472 | +0.72(+1.05%) |
Feb 02, 2024 | 67.07 | 70.97 | 64.92 | 68.36 | 314,490 | +1.86(+2.79%) |
Feb 01, 2024 | 65.65 | 66.66 | 64.82 | 66.50 | 187,475 | +1.25(+1.91%) |
Jan 31, 2024 | 66.68 | 66.97 | 65.10 | 65.26 | 175,428 | -1.27(-1.91%) |
Jan 30, 2024 | 66.14 | 66.86 | 66.14 | 66.52 | 179,859 | -0.02(-0.03%) |
Jan 29, 2024 | 65.88 | 66.98 | 65.67 | 66.54 | 219,938 | +0.57(+0.86%) |
Jan 26, 2024 | 66.58 | 67.00 | 65.81 | 65.97 | 148,744 | +0.00(+0.00%) |
Jan 25, 2024 | 66.28 | 66.73 | 65.26 | 65.97 | 195,586 | +0.57(+0.87%) |
Jan 24, 2024 | 66.73 | 66.76 | 65.25 | 65.41 | 140,220 | -0.61(-0.92%) |
Jan 23, 2024 | 67.12 | 67.30 | 65.94 | 66.01 | 144,210 | -0.32(-0.48%) |
Jan 22, 2024 | 66.09 | 66.76 | 65.79 | 66.33 | 161,987 | +0.99(+1.51%) |
Jan 19, 2024 | 65.56 | 65.69 | 64.74 | 65.35 | 145,149 | -0.21(-0.32%) |
Jan 18, 2024 | 65.30 | 65.63 | 64.70 | 65.56 | 164,051 | +0.73(+1.12%) |
Jan 17, 2024 | 64.90 | 65.89 | 64.74 | 64.83 | 153,426 | -1.40(-2.11%) |
Jan 16, 2024 | 66.17 | 66.52 | 65.69 | 66.22 | 247,696 | -0.65(-0.97%) |
Jan 12, 2024 | 67.77 | 68.05 | 66.64 | 66.87 | 51,788 | +0.01(+0.01%) |
Jan 11, 2024 | 66.60 | 66.95 | 65.95 | 66.86 | 108,421 | -0.04(-0.06%) |
Jan 10, 2024 | 66.80 | 67.21 | 66.48 | 66.90 | 90,735 | -0.28(-0.42%) |
Jan 09, 2024 | 67.39 | 67.40 | 66.83 | 67.18 | 76,317 | -1.23(-1.80%) |
Jan 08, 2024 | 66.56 | 68.43 | 66.40 | 68.41 | 153,658 | +1.63(+2.44%) |
Jan 05, 2024 | 67.22 | 68.08 | 66.47 | 66.78 | 285,695 | -1.03(-1.52%) |
Jan 04, 2024 | 68.75 | 68.75 | 67.46 | 67.81 | 205,132 | -0.50(-0.73%) |
Jan 03, 2024 | 69.63 | 69.63 | 67.91 | 68.31 | 144,968 | -1.84(-2.62%) |