Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 81.50 | 245 | +2.50(+3.16%) | |||
Mar 27, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 130 | +0.32(+0.41%) |
Mar 25, 2024 | 78.68 | 85 | +0.13(+0.17%) | |||
Mar 21, 2024 | 78.55 | 10 | +2.48(+3.26%) | |||
Mar 18, 2024 | 76.07 | 59 | +0.88(+1.17%) | |||
Mar 12, 2024 | 75.19 | 89 | -1.80(-2.34%) | |||
Mar 11, 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 558 | -1.01(-1.29%) |
Mar 08, 2024 | 81.25 | 81.25 | 78.00 | 78.00 | 475 | -2.83(-3.50%) |
Mar 07, 2024 | 81.08 | 81.08 | 80.83 | 80.83 | 509 | -1.38(-1.68%) |
Mar 05, 2024 | 82.21 | 69 | +0.44(+0.54%) | |||
Mar 04, 2024 | 81.77 | 81.77 | 81.77 | 81.77 | 760 | -0.72(-0.87%) |
Mar 01, 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 2,107 | +1.06(+1.30%) |
Feb 29, 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 159 | +1.31(+1.63%) |
Feb 26, 2024 | 80.12 | 244 | -4.92(-5.79%) | |||
Feb 20, 2024 | 85.05 | 92 | +0.04(+0.05%) | |||
Feb 16, 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 262 | +3.14(+3.84%) |
Feb 15, 2024 | 84.60 | 84.90 | 81.87 | 81.87 | 639 | -2.55(-3.02%) |
Feb 14, 2024 | 84.42 | 84.42 | 84.42 | 84.42 | 505 | +1.36(+1.63%) |
Feb 13, 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 100 | +0.59(+0.71%) |
Feb 08, 2024 | 82.48 | 45 | -0.69(-0.83%) | |||
Feb 07, 2024 | 83.17 | 83.17 | 83.17 | 83.17 | 123 | -2.98(-3.46%) |
Jan 26, 2024 | 86.15 | 0 | -3.05(-3.42%) | |||
Jan 25, 2024 | 87.75 | 89.20 | 87.75 | 89.20 | 562 | +2.92(+3.38%) |
Jan 24, 2024 | 86.47 | 86.47 | 86.28 | 86.28 | 775 | +2.28(+2.71%) |
Jan 22, 2024 | 84.00 | 102 | -0.66(-0.78%) | |||
Jan 16, 2024 | 84.66 | 158 | -1.89(-2.18%) | |||
Jan 12, 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 202 | -0.15(-0.17%) |
Jan 09, 2024 | 86.70 | 80 | -1.67(-1.90%) | |||
Jan 08, 2024 | 89.50 | 89.50 | 87.15 | 88.38 | 2,586 | -2.53(-2.78%) |
Jan 04, 2024 | 90.90 | 42 | -1.02(-1.10%) | |||
Jan 02, 2024 | 91.92 | 290 | +1.66(+1.83%) | |||
Dec 29, 2023 | 93.63 | 93.63 | 90.26 | 90.26 | 502 | -3.84(-4.08%) |
Dec 28, 2023 | 94.30 | 94.30 | 94.10 | 94.10 | 441 | +0.80(+0.86%) |
Dec 27, 2023 | 93.26 | 93.30 | 93.26 | 93.30 | 3,346 | +3.15(+3.49%) |
Dec 22, 2023 | 90.15 | 149 | +1.44(+1.63%) | |||
Dec 19, 2023 | 88.71 | 61 | -0.89(-0.99%) | |||
Dec 18, 2023 | 89.60 | 89.60 | 89.60 | 89.60 | 138 | +1.55(+1.76%) |
Dec 15, 2023 | 88.05 | 88.05 | 88.05 | 88.05 | 232 | +3.31(+3.91%) |
Dec 13, 2023 | 84.74 | 220 | +0.31(+0.37%) | |||
Dec 11, 2023 | 84.42 | 78 | +3.21(+3.95%) | |||
Dec 06, 2023 | 81.22 | 87 | -0.04(-0.04%) | |||
Nov 28, 2023 | 81.25 | 15 | -0.51(-0.62%) | |||
Nov 24, 2023 | 81.76 | 177 | -0.88(-1.06%) | |||
Nov 22, 2023 | 82.64 | 82.64 | 82.64 | 82.64 | 654 | -0.71(-0.85%) |
Nov 20, 2023 | 83.35 | 85 | +4.11(+5.19%) | |||
Nov 14, 2023 | 79.24 | 642 | +2.57(+3.35%) | |||
Nov 10, 2023 | 76.67 | 81 | +1.53(+2.04%) | |||
Nov 08, 2023 | 75.13 | 54 | -6.13(-7.54%) | |||
Nov 03, 2023 | 81.26 | 18 | +2.48(+3.15%) | |||
Nov 02, 2023 | 78.78 | 78.78 | 78.78 | 78.78 | 942 | +5.56(+7.59%) |
Oct 27, 2023 | 73.22 | 1 | -1.28(-1.72%) | |||
Oct 26, 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 205 | +0.30(+0.40%) |
Oct 25, 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 101 | +1.00(+1.36%) |
Oct 17, 2023 | 73.20 | 70 | -0.05(-0.06%) | |||
Oct 16, 2023 | 73.25 | 73.25 | 73.25 | 73.25 | 590 | -0.00(-0.01%) |
Oct 13, 2023 | 73.25 | 73.25 | 73.25 | 73.25 | 549 | +0.47(+0.64%) |
Oct 09, 2023 | 72.78 | 250 | +3.30(+4.74%) | |||
Oct 03, 2023 | 69.49 | 0 | -6.95(-9.09%) | |||
Sep 18, 2023 | 76.44 | 0 | +0.10(+0.13%) | |||
Sep 14, 2023 | 76.34 | 5 | +4.34(+6.03%) | |||
Sep 13, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 347 | +0.39(+0.54%) |
Sep 12, 2023 | 71.73 | 71.73 | 71.61 | 71.61 | 339 | +2.17(+3.13%) |
Sep 08, 2023 | 69.44 | 204 | -2.10(-2.94%) | |||
Aug 30, 2023 | 71.54 | 534 | +2.27(+3.27%) | |||
Aug 29, 2023 | 69.27 | 69.27 | 69.27 | 69.27 | 203 | -1.47(-2.07%) |
Aug 25, 2023 | 70.74 | 91 | +2.73(+4.02%) | |||
Aug 24, 2023 | 68.01 | 68.01 | 68.01 | 68.01 | 150 | +1.31(+1.97%) |
Aug 22, 2023 | 66.69 | 96 | -2.37(-3.43%) | |||
Aug 18, 2023 | 69.06 | 102 | +0.13(+0.19%) | |||
Aug 17, 2023 | 68.93 | 68.93 | 68.93 | 68.93 | 271 | +3.88(+5.96%) |
Aug 16, 2023 | 65.75 | 65.75 | 65.05 | 65.05 | 420 | -2.56(-3.79%) |
Aug 14, 2023 | 67.61 | 161 | -1.05(-1.53%) | |||
Aug 11, 2023 | 68.67 | 68.67 | 68.67 | 68.67 | 101 | -2.14(-3.03%) |
Aug 10, 2023 | 70.81 | 70.81 | 70.81 | 70.81 | 244 | -4.88(-6.45%) |
Aug 03, 2023 | 75.69 | 97 | +0.19(+0.26%) | |||
Aug 02, 2023 | 75.50 | 77.95 | 75.50 | 75.50 | 300 | -3.31(-4.20%) |
Aug 01, 2023 | 78.81 | 78.81 | 78.81 | 78.81 | 363 | +3.26(+4.32%) |
Jul 28, 2023 | 75.55 | 125 | -3.21(-4.08%) | |||
Jul 27, 2023 | 78.76 | 80.00 | 78.76 | 78.76 | 992 | -0.86(-1.09%) |
Jul 25, 2023 | 79.62 | 176 | -0.61(-0.76%) | |||
Jul 18, 2023 | 80.23 | 70 | -0.88(-1.09%) | |||
Jul 13, 2023 | 81.12 | 69 | +7.12(+9.62%) | |||
Jul 10, 2023 | 74.00 | 48 | -3.60(-4.63%) | |||
Jul 03, 2023 | 77.60 | 120 | +1.32(+1.73%) | |||
Jun 23, 2023 | 76.28 | 148 | -5.92(-7.20%) | |||
Jun 16, 2023 | 82.20 | 126 | +1.40(+1.73%) | |||
Jun 15, 2023 | 79.57 | 80.80 | 79.57 | 80.80 | 1,000 | +0.50(+0.62%) |
Jun 14, 2023 | 79.80 | 80.55 | 79.80 | 80.30 | 557 | +3.55(+4.63%) |
Jun 13, 2023 | 76.75 | 76.75 | 76.75 | 76.75 | 143 | +0.62(+0.81%) |
Jun 12, 2023 | 76.13 | 76.13 | 76.13 | 76.13 | 260 | -2.07(-2.65%) |
Jun 09, 2023 | 78.20 | 78.20 | 76.23 | 78.20 | 367 | +3.64(+4.88%) |
Jun 06, 2023 | 74.56 | 42 | +0.56(+0.76%) | |||
Jun 05, 2023 | 75.93 | 75.93 | 74.00 | 74.00 | 442 | +1.53(+2.11%) |
Jun 02, 2023 | 72.47 | 72.47 | 72.47 | 72.47 | 229 | +3.42(+4.96%) |
Jun 01, 2023 | 69.05 | 69.05 | 69.05 | 69.05 | 136 | -1.29(-1.83%) |
May 31, 2023 | 70.34 | 70.34 | 70.34 | 70.34 | 106 | -1.36(-1.90%) |
May 30, 2023 | 73.46 | 73.46 | 71.70 | 71.70 | 613 | +3.09(+4.50%) |
May 25, 2023 | 68.61 | 99 | -1.76(-2.49%) | |||
May 24, 2023 | 70.37 | 70.37 | 70.37 | 70.37 | 175 | -2.65(-3.63%) |
May 22, 2023 | 73.02 | 117 | +0.01(+0.01%) | |||
May 19, 2023 | 73.01 | 73.01 | 73.01 | 73.01 | 300 | -0.52(-0.71%) |
May 18, 2023 | 73.53 | 73.53 | 73.53 | 73.53 | 195 | +1.20(+1.66%) |
May 17, 2023 | 73.94 | 73.94 | 72.33 | 72.33 | 205 | -1.15(-1.57%) |
May 15, 2023 | 73.48 | 0 | +2.69(+3.80%) | |||
May 12, 2023 | 70.79 | 70.79 | 70.79 | 70.79 | 119 | -3.91(-5.23%) |
May 10, 2023 | 74.70 | 74 | -0.72(-0.96%) | |||
May 09, 2023 | 75.42 | 75.42 | 75.42 | 75.42 | 109 | +0.74(+1.00%) |
May 05, 2023 | 74.68 | 15 | +0.68(+0.92%) | |||
May 02, 2023 | 74.00 | 21 | +0.66(+0.90%) | |||
May 01, 2023 | 73.34 | 73.34 | 73.34 | 73.34 | 220 | -2.32(-3.07%) |
Apr 27, 2023 | 75.66 | 49 | -0.30(-0.40%) | |||
Apr 25, 2023 | 75.97 | 146 | -0.20(-0.26%) | |||
Apr 24, 2023 | 76.16 | 76.16 | 76.16 | 76.16 | 921 | -4.18(-5.20%) |
Apr 20, 2023 | 80.34 | 188 | -2.88(-3.46%) | |||
Apr 17, 2023 | 83.22 | 157 | +4.08(+5.16%) | |||
Apr 14, 2023 | 79.14 | 79.14 | 79.14 | 79.14 | 152 | -3.39(-4.11%) |
Apr 13, 2023 | 80.48 | 82.53 | 80.48 | 82.53 | 232 | +2.79(+3.50%) |
Apr 12, 2023 | 79.26 | 81.00 | 79.26 | 79.74 | 1,880 | +1.58(+2.02%) |
Apr 11, 2023 | 78.16 | 78.16 | 78.16 | 78.16 | 154 | -0.37(-0.47%) |
Apr 06, 2023 | 78.53 | 30 | +0.33(+0.42%) |