Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 76.65 | 77.67 | 77.59 | 77.32 | 2,202,823 | +1.13(+1.48%) |
Mar 27, 2024 | 75.91 | 76.55 | 75.45 | 76.19 | 2,609,116 | +0.69(+0.92%) |
Mar 26, 2024 | 75.40 | 75.74 | 74.97 | 75.50 | 1,780,832 | +0.53(+0.70%) |
Mar 25, 2024 | 75.70 | 76.17 | 74.95 | 74.97 | 2,045,022 | -0.19(-0.25%) |
Mar 22, 2024 | 75.39 | 75.61 | 74.73 | 75.16 | 2,608,673 | -0.09(-0.12%) |
Mar 21, 2024 | 73.53 | 75.32 | 73.30 | 75.25 | 2,745,259 | +2.09(+2.86%) |
Mar 20, 2024 | 71.89 | 73.36 | 71.48 | 73.16 | 1,835,060 | +1.19(+1.65%) |
Mar 19, 2024 | 71.84 | 72.09 | 71.35 | 71.97 | 3,018,819 | +0.13(+0.18%) |
Mar 18, 2024 | 71.86 | 72.04 | 71.28 | 71.84 | 2,254,583 | -0.01(-0.01%) |
Mar 15, 2024 | 70.41 | 71.96 | 70.41 | 71.85 | 4,166,548 | +0.63(+0.89%) |
Mar 14, 2024 | 71.83 | 72.20 | 70.62 | 71.22 | 2,139,894 | -0.98(-1.36%) |
Mar 13, 2024 | 71.87 | 72.98 | 71.87 | 72.20 | 1,960,723 | +0.34(+0.47%) |
Mar 12, 2024 | 72.99 | 73.25 | 71.68 | 71.86 | 1,900,369 | -0.92(-1.27%) |
Mar 11, 2024 | 71.44 | 72.95 | 71.43 | 72.78 | 1,864,306 | +1.00(+1.39%) |
Mar 08, 2024 | 71.68 | 72.35 | 71.62 | 71.78 | 1,672,598 | +0.18(+0.25%) |
Mar 07, 2024 | 71.58 | 72.10 | 71.37 | 71.60 | 2,470,442 | +0.41(+0.57%) |
Mar 06, 2024 | 72.62 | 72.70 | 70.95 | 71.20 | 2,827,972 | -1.46(-2.01%) |
Mar 05, 2024 | 72.69 | 73.98 | 72.18 | 72.65 | 2,728,623 | -0.68(-0.93%) |
Mar 04, 2024 | 73.06 | 74.28 | 73.00 | 73.34 | 1,563,000 | +0.15(+0.20%) |
Mar 01, 2024 | 72.98 | 73.29 | 72.08 | 73.19 | 1,785,456 | +0.12(+0.16%) |
Feb 29, 2024 | 73.24 | 73.60 | 72.61 | 73.07 | 3,717,547 | +0.36(+0.49%) |
Feb 28, 2024 | 72.66 | 73.63 | 72.52 | 72.71 | 2,255,445 | -0.11(-0.15%) |
Feb 27, 2024 | 72.29 | 72.83 | 72.01 | 72.82 | 2,043,308 | +0.60(+0.84%) |
Feb 26, 2024 | 72.40 | 73.49 | 72.10 | 72.22 | 2,086,737 | -0.70(-0.96%) |
Feb 23, 2024 | 72.01 | 73.25 | 71.63 | 72.92 | 3,397,830 | +1.15(+1.60%) |
Feb 22, 2024 | 71.85 | 72.09 | 71.21 | 71.77 | 2,461,797 | +0.27(+0.37%) |
Feb 21, 2024 | 70.91 | 71.84 | 70.91 | 71.50 | 2,718,326 | +0.59(+0.84%) |
Feb 20, 2024 | 70.22 | 71.48 | 70.22 | 70.91 | 1,890,954 | -0.93(-1.30%) |
Feb 16, 2024 | 72.34 | 72.43 | 71.66 | 71.84 | 1,509,480 | -0.54(-0.74%) |
Feb 15, 2024 | 71.28 | 72.55 | 71.10 | 72.37 | 1,528,445 | +1.52(+2.14%) |
Feb 14, 2024 | 71.14 | 71.48 | 70.60 | 70.86 | 1,183,520 | +0.39(+0.55%) |
Feb 13, 2024 | 72.04 | 72.04 | 69.90 | 70.47 | 1,591,758 | -2.47(-3.38%) |
Feb 12, 2024 | 72.16 | 73.55 | 71.99 | 72.94 | 1,530,654 | +0.75(+1.04%) |
Feb 09, 2024 | 71.69 | 72.33 | 71.43 | 72.19 | 1,324,257 | +0.45(+0.62%) |
Feb 08, 2024 | 72.34 | 72.79 | 71.20 | 71.74 | 2,732,157 | -0.63(-0.88%) |
Feb 07, 2024 | 72.03 | 72.45 | 71.07 | 72.37 | 2,629,161 | +0.57(+0.80%) |
Feb 06, 2024 | 71.76 | 72.40 | 71.76 | 71.80 | 1,518,846 | -0.12(-0.17%) |
Feb 05, 2024 | 71.87 | 72.44 | 71.56 | 71.92 | 1,935,918 | -0.85(-1.17%) |
Feb 02, 2024 | 72.55 | 73.10 | 72.05 | 72.77 | 1,897,332 | +0.18(+0.25%) |
Feb 01, 2024 | 73.11 | 73.51 | 71.80 | 72.59 | 2,974,417 | -0.61(-0.84%) |
Jan 31, 2024 | 74.06 | 74.87 | 73.15 | 73.21 | 2,590,183 | -0.97(-1.31%) |
Jan 30, 2024 | 74.41 | 74.49 | 73.75 | 74.18 | 1,934,846 | +0.01(+0.01%) |
Jan 29, 2024 | 74.07 | 74.65 | 73.67 | 74.17 | 1,829,116 | -0.27(-0.36%) |
Jan 26, 2024 | 74.20 | 75.16 | 73.91 | 74.44 | 1,762,871 | +0.43(+0.58%) |
Jan 25, 2024 | 72.97 | 74.18 | 72.75 | 74.01 | 2,714,690 | +0.83(+1.14%) |
Jan 24, 2024 | 73.68 | 74.49 | 73.03 | 73.18 | 3,332,002 | -0.11(-0.15%) |
Jan 23, 2024 | 73.44 | 73.75 | 72.95 | 73.29 | 2,842,898 | -0.36(-0.48%) |
Jan 22, 2024 | 75.32 | 75.90 | 73.39 | 73.64 | 3,268,684 | -1.54(-2.04%) |
Jan 19, 2024 | 79.18 | 79.18 | 74.77 | 75.18 | 6,684,737 | +1.54(+2.09%) |
Jan 18, 2024 | 74.36 | 74.63 | 73.16 | 73.64 | 3,325,360 | -0.38(-0.51%) |
Jan 17, 2024 | 74.11 | 75.09 | 73.93 | 74.02 | 2,295,397 | -1.17(-1.56%) |
Jan 16, 2024 | 75.33 | 75.96 | 74.75 | 75.19 | 2,069,369 | -0.63(-0.84%) |
Jan 12, 2024 | 76.53 | 77.18 | 75.72 | 75.82 | 2,177,503 | +0.25(+0.33%) |
Jan 11, 2024 | 75.66 | 75.89 | 74.94 | 75.58 | 1,840,575 | -0.34(-0.44%) |
Jan 10, 2024 | 76.31 | 76.37 | 75.28 | 75.91 | 1,313,252 | -0.71(-0.93%) |
Jan 09, 2024 | 76.72 | 77.71 | 76.17 | 76.63 | 1,353,030 | -1.10(-1.42%) |
Jan 08, 2024 | 77.42 | 77.77 | 76.56 | 77.73 | 1,188,457 | +0.22(+0.28%) |
Jan 05, 2024 | 76.49 | 78.03 | 76.49 | 77.51 | 1,944,371 | +0.82(+1.07%) |
Jan 04, 2024 | 76.17 | 77.25 | 76.11 | 76.69 | 1,858,322 | +0.08(+0.10%) |
Jan 03, 2024 | 77.98 | 77.98 | 76.22 | 76.61 | 1,820,537 | -0.45(-0.58%) |