Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 71.50 | 73.00 | 71.50 | 72.89 | 732 | -0.52(-0.71%) |
Mar 27, 2024 | 74.80 | 74.80 | 70.80 | 73.41 | 863 | +0.61(+0.84%) |
Mar 26, 2024 | 71.30 | 72.92 | 71.30 | 72.80 | 508 | +2.50(+3.56%) |
Mar 25, 2024 | 70.10 | 71.80 | 70.10 | 70.30 | 136 | -0.48(-0.68%) |
Mar 22, 2024 | 73.97 | 73.97 | 70.30 | 70.78 | 212 | -0.93(-1.30%) |
Mar 21, 2024 | 73.06 | 73.06 | 71.71 | 71.71 | 51 | -3.79(-5.02%) |
Mar 20, 2024 | 72.10 | 75.50 | 72.10 | 75.50 | 186 | +0.20(+0.27%) |
Mar 19, 2024 | 75.10 | 77.44 | 72.90 | 75.30 | 360 | +4.20(+5.91%) |
Mar 18, 2024 | 73.20 | 73.30 | 71.10 | 71.10 | 113 | -2.40(-3.27%) |
Mar 15, 2024 | 73.23 | 73.60 | 72.46 | 73.50 | 1,291 | +0.26(+0.35%) |
Mar 14, 2024 | 73.24 | 73.24 | 72.77 | 73.24 | 90 | -1.26(-1.69%) |
Mar 13, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 12 | +0.74(+1.00%) |
Mar 11, 2024 | 73.76 | 0 | -3.64(-4.70%) | |||
Mar 08, 2024 | 77.20 | 77.40 | 77.20 | 77.40 | 277 | -1.86(-2.35%) |
Mar 07, 2024 | 78.40 | 79.26 | 78.40 | 79.26 | 94 | -0.94(-1.17%) |
Mar 06, 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 39 | +0.85(+1.07%) |
Mar 05, 2024 | 79.65 | 79.65 | 78.15 | 79.35 | 142 | -1.00(-1.24%) |
Mar 04, 2024 | 80.00 | 80.35 | 78.85 | 80.35 | 378 | +1.20(+1.52%) |
Mar 01, 2024 | 80.15 | 80.55 | 79.15 | 79.15 | 315 | -0.20(-0.25%) |
Feb 29, 2024 | 80.65 | 80.65 | 79.35 | 79.35 | 104 | -1.00(-1.24%) |
Feb 28, 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 23 | -1.85(-2.25%) |
Feb 27, 2024 | 80.25 | 82.20 | 80.25 | 82.20 | 126 | +3.85(+4.91%) |
Feb 26, 2024 | 80.70 | 80.70 | 78.35 | 78.35 | 101 | -0.90(-1.14%) |
Feb 23, 2024 | 81.00 | 81.00 | 79.25 | 79.25 | 222 | +0.25(+0.32%) |
Feb 22, 2024 | 81.60 | 81.60 | 79.00 | 79.00 | 95 | +0.75(+0.96%) |
Feb 21, 2024 | 78.35 | 80.65 | 78.25 | 78.25 | 54 | -5.35(-6.40%) |
Feb 16, 2024 | 83.60 | 0 | -0.30(-0.36%) | |||
Feb 15, 2024 | 82.90 | 83.90 | 81.20 | 83.90 | 1,519 | +3.40(+4.22%) |
Feb 14, 2024 | 82.60 | 82.60 | 80.50 | 80.50 | 56 | -1.50(-1.83%) |
Feb 13, 2024 | 82.70 | 82.70 | 81.80 | 82.00 | 319 | -0.20(-0.24%) |
Feb 12, 2024 | 80.50 | 82.20 | 80.50 | 82.20 | 65 | -0.20(-0.24%) |
Feb 09, 2024 | 81.40 | 82.50 | 79.95 | 82.40 | 271 | +1.65(+2.04%) |
Feb 08, 2024 | 82.90 | 82.95 | 80.75 | 80.75 | 58 | -0.35(-0.43%) |
Feb 06, 2024 | 81.10 | 0 | +0.40(+0.50%) | |||
Feb 05, 2024 | 80.75 | 80.75 | 80.10 | 80.70 | 88 | -2.40(-2.89%) |
Feb 02, 2024 | 82.40 | 83.10 | 80.80 | 83.10 | 276 | -0.40(-0.48%) |
Feb 01, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 414 | +1.90(+2.33%) |
Jan 31, 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 35 | +0.75(+0.93%) |
Jan 30, 2024 | 83.19 | 83.19 | 80.85 | 80.85 | 459 | -1.30(-1.58%) |
Jan 29, 2024 | 83.05 | 84.50 | 82.15 | 82.15 | 79 | +0.35(+0.43%) |
Jan 26, 2024 | 81.60 | 81.80 | 79.50 | 81.80 | 154 | +1.60(+2.00%) |
Jan 25, 2024 | 79.50 | 80.20 | 79.30 | 80.20 | 198 | +1.90(+2.43%) |
Jan 24, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 14 | -1.20(-1.51%) |
Jan 23, 2024 | 78.80 | 79.50 | 78.80 | 79.50 | 1,332 | +3.10(+4.06%) |
Jan 22, 2024 | 78.95 | 78.95 | 76.40 | 76.40 | 1,195 | -2.00(-2.55%) |
Jan 19, 2024 | 76.10 | 78.40 | 76.10 | 78.40 | 100 | +1.45(+1.88%) |
Jan 18, 2024 | 78.63 | 80.28 | 76.95 | 76.95 | 960 | -1.95(-2.47%) |
Jan 17, 2024 | 78.20 | 79.00 | 78.20 | 78.90 | 53 | -1.00(-1.25%) |
Jan 16, 2024 | 77.00 | 79.90 | 77.00 | 79.90 | 474 | +1.45(+1.85%) |
Jan 12, 2024 | 79.60 | 79.60 | 78.45 | 78.45 | 1,134 | -4.05(-4.91%) |
Jan 10, 2024 | 82.50 | 13,000 | +0.20(+0.24%) | |||
Jan 09, 2024 | 81.25 | 82.30 | 81.25 | 82.30 | 1,641 | -1.70(-2.02%) |
Jan 08, 2024 | 82.80 | 84.00 | 82.80 | 84.00 | 156 | +1.70(+2.07%) |
Jan 05, 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 100 | +2.20(+2.75%) |
Jan 04, 2024 | 81.40 | 82.70 | 80.10 | 80.10 | 55 | -1.90(-2.32%) |
Jan 03, 2024 | 82.10 | 82.10 | 82.00 | 82.00 | 125 | -1.40(-1.68%) |