Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 72.84 | 74.38 | 73.80 | 74.14 | 238,937 | +1.23(+1.69%) |
Mar 27, 2024 | 71.22 | 72.99 | 70.96 | 72.91 | 183,649 | +2.20(+3.11%) |
Mar 26, 2024 | 70.89 | 71.35 | 70.27 | 70.71 | 164,073 | +0.21(+0.30%) |
Mar 25, 2024 | 71.67 | 71.89 | 70.26 | 70.50 | 163,447 | -1.10(-1.54%) |
Mar 22, 2024 | 71.85 | 71.88 | 70.96 | 71.60 | 148,128 | -0.06(-0.08%) |
Mar 21, 2024 | 72.04 | 72.75 | 71.58 | 71.66 | 228,346 | +0.07(+0.10%) |
Mar 20, 2024 | 70.81 | 71.99 | 70.69 | 71.59 | 217,294 | +0.53(+0.75%) |
Mar 19, 2024 | 70.30 | 71.60 | 70.30 | 71.06 | 246,793 | +0.55(+0.78%) |
Mar 18, 2024 | 70.76 | 71.52 | 70.39 | 70.51 | 221,682 | -0.43(-0.61%) |
Mar 15, 2024 | 72.11 | 72.74 | 70.72 | 70.94 | 590,008 | -1.76(-2.42%) |
Mar 14, 2024 | 73.45 | 73.87 | 72.44 | 72.70 | 293,237 | -1.08(-1.46%) |
Mar 13, 2024 | 74.20 | 74.97 | 73.62 | 73.78 | 193,832 | -0.68(-0.91%) |
Mar 12, 2024 | 73.80 | 75.00 | 73.29 | 74.46 | 165,953 | +0.38(+0.51%) |
Mar 11, 2024 | 73.00 | 74.13 | 72.95 | 74.08 | 234,938 | +0.95(+1.30%) |
Mar 08, 2024 | 74.00 | 74.65 | 72.83 | 73.13 | 241,192 | -0.52(-0.71%) |
Mar 07, 2024 | 73.00 | 74.41 | 72.56 | 73.65 | 284,115 | +0.78(+1.07%) |
Mar 06, 2024 | 72.00 | 72.90 | 71.38 | 72.87 | 247,583 | +1.03(+1.43%) |
Mar 05, 2024 | 72.00 | 72.34 | 71.18 | 71.84 | 487,273 | -0.64(-0.88%) |
Mar 04, 2024 | 71.55 | 72.80 | 70.81 | 72.48 | 632,306 | +2.12(+3.01%) |
Mar 01, 2024 | 68.88 | 70.76 | 68.47 | 70.36 | 417,146 | +1.18(+1.71%) |
Feb 29, 2024 | 67.97 | 69.39 | 67.97 | 69.18 | 1,090,055 | +1.83(+2.72%) |
Feb 28, 2024 | 66.88 | 68.03 | 66.47 | 67.35 | 822,041 | -0.07(-0.10%) |
Feb 27, 2024 | 68.80 | 69.08 | 66.66 | 67.42 | 471,054 | -1.47(-2.13%) |
Feb 26, 2024 | 68.34 | 69.74 | 67.74 | 68.89 | 207,896 | +0.28(+0.41%) |
Feb 23, 2024 | 67.71 | 69.47 | 67.64 | 68.61 | 211,609 | +0.93(+1.37%) |
Feb 22, 2024 | 67.68 | 68.03 | 67.00 | 67.68 | 241,950 | -0.05(-0.07%) |
Feb 21, 2024 | 68.15 | 68.58 | 67.23 | 67.73 | 250,384 | -1.26(-1.83%) |
Feb 20, 2024 | 67.75 | 69.98 | 67.05 | 68.99 | 403,739 | -0.15(-0.22%) |
Feb 16, 2024 | 71.26 | 71.27 | 68.75 | 69.14 | 713,254 | -3.14(-4.34%) |
Feb 15, 2024 | 71.41 | 72.48 | 70.44 | 72.28 | 285,510 | +0.67(+0.94%) |
Feb 14, 2024 | 71.02 | 72.92 | 70.15 | 71.61 | 323,697 | +1.23(+1.75%) |
Feb 13, 2024 | 72.50 | 73.93 | 69.88 | 70.38 | 870,884 | -12.27(-14.85%) |
Feb 12, 2024 | 81.33 | 82.95 | 80.83 | 82.65 | 317,912 | +0.60(+0.73%) |
Feb 09, 2024 | 80.67 | 82.15 | 80.67 | 82.05 | 157,823 | +1.38(+1.71%) |
Feb 08, 2024 | 80.15 | 80.96 | 80.15 | 80.67 | 120,363 | +0.76(+0.95%) |
Feb 07, 2024 | 80.55 | 80.67 | 79.73 | 79.91 | 100,381 | -0.18(-0.22%) |
Feb 06, 2024 | 79.54 | 80.97 | 78.94 | 80.09 | 129,734 | +0.87(+1.10%) |
Feb 05, 2024 | 79.73 | 80.17 | 78.95 | 79.22 | 116,137 | -1.12(-1.39%) |
Feb 02, 2024 | 81.74 | 81.85 | 79.68 | 80.34 | 157,251 | -1.93(-2.35%) |
Feb 01, 2024 | 81.38 | 82.74 | 80.81 | 82.27 | 182,907 | +1.35(+1.67%) |
Jan 31, 2024 | 83.67 | 83.67 | 80.84 | 80.92 | 142,118 | -2.71(-3.24%) |
Jan 30, 2024 | 83.68 | 84.14 | 83.58 | 83.63 | 73,850 | -0.52(-0.62%) |
Jan 29, 2024 | 83.51 | 84.21 | 83.25 | 84.15 | 73,483 | +0.60(+0.72%) |
Jan 26, 2024 | 84.48 | 84.89 | 83.40 | 83.55 | 83,953 | -0.49(-0.58%) |
Jan 25, 2024 | 84.32 | 84.74 | 83.54 | 84.04 | 113,085 | +0.81(+0.97%) |
Jan 24, 2024 | 84.70 | 84.77 | 82.81 | 83.23 | 162,564 | -1.02(-1.21%) |
Jan 23, 2024 | 85.00 | 85.38 | 83.23 | 84.25 | 262,794 | +1.69(+2.05%) |
Jan 22, 2024 | 82.56 | 83.03 | 82.14 | 82.56 | 155,864 | +0.75(+0.92%) |
Jan 19, 2024 | 81.98 | 82.15 | 80.71 | 81.81 | 181,385 | +0.31(+0.38%) |
Jan 18, 2024 | 81.29 | 81.50 | 80.13 | 81.50 | 151,832 | +0.62(+0.77%) |
Jan 17, 2024 | 79.80 | 81.70 | 79.80 | 80.88 | 238,195 | +0.10(+0.12%) |
Jan 16, 2024 | 81.57 | 81.91 | 80.66 | 80.78 | 151,430 | -1.51(-1.83%) |
Jan 12, 2024 | 83.68 | 83.68 | 81.30 | 82.29 | 215,668 | -0.27(-0.33%) |
Jan 11, 2024 | 82.70 | 83.57 | 82.18 | 82.56 | 296,461 | -0.20(-0.24%) |
Jan 10, 2024 | 81.25 | 83.22 | 81.25 | 82.76 | 195,749 | +1.48(+1.82%) |
Jan 09, 2024 | 81.62 | 82.07 | 81.12 | 81.28 | 147,555 | -1.31(-1.59%) |
Jan 08, 2024 | 82.01 | 83.26 | 82.01 | 82.59 | 287,869 | +0.86(+1.05%) |
Jan 05, 2024 | 82.82 | 83.66 | 80.02 | 81.73 | 255,229 | -1.72(-2.06%) |
Jan 04, 2024 | 84.16 | 84.65 | 83.34 | 83.45 | 190,292 | -0.46(-0.55%) |
Jan 03, 2024 | 85.33 | 85.57 | 83.86 | 83.91 | 218,791 | -1.66(-1.94%) |