Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 80.74 | 81.09 | 81.09 | 81.16 | 833,248 | +0.36(+0.45%) |
Mar 27, 2024 | 80.64 | 80.84 | 79.99 | 80.80 | 411,713 | +0.83(+1.04%) |
Mar 26, 2024 | 79.69 | 80.34 | 79.50 | 79.97 | 554,201 | +0.87(+1.10%) |
Mar 25, 2024 | 78.86 | 79.58 | 78.52 | 79.10 | 403,706 | +0.07(+0.09%) |
Mar 22, 2024 | 78.53 | 79.43 | 78.46 | 79.03 | 499,687 | +0.56(+0.71%) |
Mar 21, 2024 | 78.11 | 78.53 | 77.38 | 78.47 | 552,085 | +0.82(+1.06%) |
Mar 20, 2024 | 77.48 | 78.03 | 76.56 | 77.65 | 484,711 | +0.28(+0.36%) |
Mar 19, 2024 | 76.14 | 77.62 | 76.14 | 77.37 | 680,374 | +1.13(+1.48%) |
Mar 18, 2024 | 75.70 | 76.90 | 75.61 | 76.24 | 617,378 | +0.97(+1.29%) |
Mar 15, 2024 | 74.62 | 75.93 | 74.62 | 75.27 | 825,875 | +0.28(+0.37%) |
Mar 14, 2024 | 75.56 | 75.85 | 74.57 | 74.99 | 477,607 | -0.57(-0.75%) |
Mar 13, 2024 | 75.32 | 76.03 | 75.18 | 75.56 | 381,975 | +0.14(+0.19%) |
Mar 12, 2024 | 74.73 | 75.47 | 74.09 | 75.42 | 392,643 | +0.86(+1.15%) |
Mar 11, 2024 | 73.84 | 74.70 | 73.16 | 74.56 | 568,097 | +0.52(+0.70%) |
Mar 08, 2024 | 75.93 | 76.38 | 73.95 | 74.04 | 668,669 | -1.35(-1.79%) |
Mar 07, 2024 | 76.54 | 77.09 | 75.28 | 75.39 | 635,517 | -0.84(-1.10%) |
Mar 06, 2024 | 75.66 | 76.76 | 75.60 | 76.23 | 617,277 | +0.92(+1.22%) |
Mar 05, 2024 | 75.97 | 76.66 | 75.03 | 75.31 | 562,252 | -0.90(-1.18%) |
Mar 04, 2024 | 75.40 | 76.94 | 75.40 | 76.21 | 566,624 | +0.81(+1.07%) |
Mar 01, 2024 | 75.30 | 76.20 | 75.17 | 75.40 | 664,282 | +0.32(+0.43%) |
Feb 29, 2024 | 75.36 | 75.40 | 73.94 | 75.08 | 1,232,014 | -0.26(-0.34%) |
Feb 28, 2024 | 74.64 | 76.18 | 74.64 | 75.34 | 759,858 | +0.24(+0.32%) |
Feb 27, 2024 | 74.87 | 75.23 | 74.22 | 75.10 | 869,611 | +0.52(+0.69%) |
Feb 26, 2024 | 74.25 | 74.99 | 74.01 | 74.58 | 664,508 | +0.20(+0.27%) |
Feb 23, 2024 | 72.60 | 74.57 | 72.26 | 74.38 | 1,159,678 | +1.24(+1.69%) |
Feb 22, 2024 | 71.75 | 73.23 | 71.11 | 73.15 | 1,406,043 | +2.50(+3.54%) |
Feb 21, 2024 | 69.93 | 70.74 | 69.57 | 70.64 | 1,006,765 | -0.09(-0.13%) |
Feb 20, 2024 | 68.66 | 70.75 | 67.39 | 70.73 | 1,096,999 | +0.40(+0.57%) |
Feb 16, 2024 | 71.10 | 71.36 | 70.23 | 70.34 | 1,106,263 | -1.18(-1.64%) |
Feb 15, 2024 | 70.46 | 71.72 | 69.06 | 71.51 | 1,685,937 | +1.64(+2.35%) |
Feb 14, 2024 | 69.77 | 72.26 | 67.69 | 69.87 | 2,654,203 | +8.53(+13.91%) |
Feb 13, 2024 | 61.41 | 61.83 | 60.84 | 61.34 | 776,227 | -1.29(-2.05%) |
Feb 12, 2024 | 61.49 | 62.78 | 61.49 | 62.62 | 555,353 | +1.13(+1.83%) |
Feb 09, 2024 | 61.45 | 61.68 | 61.09 | 61.50 | 533,308 | +0.03(+0.05%) |
Feb 08, 2024 | 61.36 | 61.59 | 61.06 | 61.47 | 442,386 | +0.29(+0.47%) |
Feb 07, 2024 | 61.50 | 61.83 | 61.00 | 61.18 | 590,143 | -0.05(-0.08%) |
Feb 06, 2024 | 60.90 | 61.55 | 60.66 | 61.23 | 446,012 | +0.23(+0.38%) |
Feb 05, 2024 | 61.34 | 61.45 | 60.14 | 61.00 | 444,853 | -0.32(-0.52%) |
Feb 02, 2024 | 60.87 | 61.85 | 60.57 | 61.32 | 420,829 | +0.07(+0.11%) |
Feb 01, 2024 | 60.92 | 61.31 | 60.06 | 61.25 | 555,172 | +0.91(+1.50%) |
Jan 31, 2024 | 61.17 | 61.46 | 60.32 | 60.34 | 809,548 | -0.88(-1.43%) |
Jan 30, 2024 | 60.45 | 61.55 | 60.45 | 61.22 | 464,525 | +0.46(+0.75%) |
Jan 29, 2024 | 60.06 | 60.85 | 59.83 | 60.76 | 482,040 | +0.70(+1.16%) |
Jan 26, 2024 | 59.23 | 60.38 | 59.11 | 60.06 | 549,424 | +1.02(+1.72%) |
Jan 25, 2024 | 58.90 | 59.28 | 58.58 | 59.04 | 564,370 | +0.71(+1.21%) |
Jan 24, 2024 | 58.74 | 59.09 | 58.17 | 58.34 | 351,198 | +0.14(+0.24%) |
Jan 23, 2024 | 58.37 | 58.98 | 57.95 | 58.20 | 504,289 | +0.13(+0.22%) |
Jan 22, 2024 | 57.31 | 58.09 | 57.31 | 58.07 | 382,669 | +0.99(+1.73%) |
Jan 19, 2024 | 56.52 | 57.13 | 55.62 | 57.08 | 472,349 | +0.79(+1.40%) |
Jan 18, 2024 | 56.22 | 56.50 | 55.77 | 56.29 | 534,024 | +0.51(+0.91%) |
Jan 17, 2024 | 56.15 | 56.64 | 55.63 | 55.78 | 549,608 | -1.08(-1.89%) |
Jan 16, 2024 | 56.26 | 56.89 | 55.99 | 56.86 | 525,720 | +0.09(+0.16%) |
Jan 12, 2024 | 57.81 | 57.88 | 56.54 | 56.77 | 518,540 | -0.68(-1.18%) |
Jan 11, 2024 | 57.38 | 57.72 | 56.80 | 57.45 | 584,464 | +0.17(+0.30%) |
Jan 10, 2024 | 57.10 | 57.44 | 56.87 | 57.28 | 602,955 | +0.30(+0.52%) |
Jan 09, 2024 | 56.88 | 57.04 | 56.28 | 56.98 | 549,740 | -0.68(-1.18%) |
Jan 08, 2024 | 55.79 | 57.73 | 55.64 | 57.66 | 770,851 | +1.91(+3.43%) |
Jan 05, 2024 | 55.32 | 56.17 | 55.31 | 55.74 | 538,538 | +0.26(+0.47%) |
Jan 04, 2024 | 55.66 | 56.05 | 55.28 | 55.49 | 752,725 | -0.10(-0.18%) |
Jan 03, 2024 | 56.38 | 56.38 | 55.01 | 55.58 | 871,142 | -1.21(-2.12%) |