Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 83.98 | 86.42 | 83.63 | 85.01 | 296,627 | +1.36(+1.63%) |
Mar 27, 2024 | 82.60 | 84.04 | 82.60 | 83.65 | 224,197 | +1.69(+2.06%) |
Mar 26, 2024 | 82.12 | 82.44 | 80.72 | 81.96 | 289,384 | -0.10(-0.12%) |
Mar 25, 2024 | 84.93 | 85.91 | 82.02 | 82.06 | 292,347 | -2.49(-2.95%) |
Mar 22, 2024 | 86.15 | 86.15 | 83.58 | 84.55 | 295,349 | -1.15(-1.34%) |
Mar 21, 2024 | 84.60 | 86.71 | 83.81 | 85.70 | 313,320 | +1.44(+1.71%) |
Mar 20, 2024 | 82.40 | 85.27 | 81.90 | 84.26 | 204,337 | +1.93(+2.34%) |
Mar 19, 2024 | 79.65 | 82.37 | 79.65 | 82.33 | 217,045 | +2.45(+3.07%) |
Mar 18, 2024 | 81.56 | 82.22 | 79.83 | 79.88 | 317,786 | -1.17(-1.44%) |
Mar 15, 2024 | 79.38 | 82.32 | 79.38 | 81.05 | 500,486 | +0.98(+1.22%) |
Mar 14, 2024 | 84.61 | 84.61 | 78.93 | 80.07 | 322,206 | -5.40(-6.32%) |
Mar 13, 2024 | 83.00 | 86.55 | 83.00 | 85.47 | 331,039 | +2.43(+2.93%) |
Mar 12, 2024 | 82.64 | 83.70 | 81.67 | 83.04 | 163,932 | -0.01(-0.01%) |
Mar 11, 2024 | 83.04 | 83.53 | 81.58 | 83.05 | 165,924 | -0.14(-0.17%) |
Mar 08, 2024 | 85.04 | 85.40 | 83.18 | 83.19 | 165,553 | -0.66(-0.79%) |
Mar 07, 2024 | 83.41 | 85.16 | 83.41 | 83.85 | 156,122 | +1.46(+1.77%) |
Mar 06, 2024 | 83.54 | 83.54 | 81.93 | 82.39 | 145,497 | +0.19(+0.23%) |
Mar 05, 2024 | 84.21 | 84.89 | 81.93 | 82.20 | 237,434 | -2.52(-2.97%) |
Mar 04, 2024 | 84.83 | 86.10 | 84.51 | 84.72 | 242,140 | -0.11(-0.13%) |
Mar 01, 2024 | 83.53 | 84.93 | 82.77 | 84.83 | 177,693 | +1.04(+1.24%) |
Feb 29, 2024 | 83.31 | 84.09 | 82.36 | 83.79 | 290,084 | +1.98(+2.42%) |
Feb 28, 2024 | 81.71 | 82.70 | 81.64 | 81.81 | 171,628 | -1.04(-1.26%) |
Feb 27, 2024 | 83.85 | 83.99 | 82.51 | 82.85 | 194,358 | +0.45(+0.55%) |
Feb 26, 2024 | 82.39 | 83.73 | 81.76 | 82.40 | 152,589 | -0.60(-0.72%) |
Feb 23, 2024 | 82.75 | 83.79 | 82.50 | 83.00 | 219,234 | +0.45(+0.55%) |
Feb 22, 2024 | 81.34 | 83.20 | 81.34 | 82.55 | 266,578 | +0.90(+1.10%) |
Feb 21, 2024 | 80.04 | 81.95 | 79.45 | 81.65 | 420,045 | +2.10(+2.64%) |
Feb 20, 2024 | 79.08 | 79.79 | 78.24 | 79.55 | 242,089 | -0.89(-1.11%) |
Feb 16, 2024 | 79.72 | 81.20 | 78.18 | 80.44 | 290,093 | -0.44(-0.54%) |
Feb 15, 2024 | 80.38 | 81.78 | 79.77 | 80.88 | 415,322 | +0.90(+1.13%) |
Feb 14, 2024 | 78.59 | 80.78 | 77.17 | 79.98 | 339,075 | +2.65(+3.43%) |
Feb 13, 2024 | 77.16 | 78.53 | 76.25 | 77.33 | 500,108 | -4.62(-5.64%) |
Feb 12, 2024 | 81.33 | 83.93 | 81.33 | 81.95 | 414,092 | +0.78(+0.96%) |
Feb 09, 2024 | 79.55 | 81.23 | 79.33 | 81.17 | 328,642 | +1.66(+2.09%) |
Feb 08, 2024 | 77.43 | 79.54 | 77.43 | 79.51 | 327,041 | +2.05(+2.65%) |
Feb 07, 2024 | 79.94 | 79.99 | 77.24 | 77.46 | 555,013 | -2.08(-2.62%) |
Feb 06, 2024 | 75.50 | 80.63 | 73.12 | 79.54 | 903,468 | +8.49(+11.95%) |
Feb 05, 2024 | 70.22 | 71.57 | 69.39 | 71.05 | 471,556 | -0.34(-0.48%) |
Feb 02, 2024 | 69.25 | 71.72 | 68.86 | 71.39 | 252,472 | +0.63(+0.89%) |
Feb 01, 2024 | 69.58 | 70.82 | 68.58 | 70.76 | 204,547 | +2.28(+3.33%) |
Jan 31, 2024 | 69.90 | 71.89 | 68.39 | 68.48 | 295,176 | -1.56(-2.23%) |
Jan 30, 2024 | 70.90 | 71.38 | 69.99 | 70.04 | 160,670 | -1.26(-1.77%) |
Jan 29, 2024 | 69.30 | 71.68 | 68.90 | 71.30 | 245,036 | +1.96(+2.83%) |
Jan 26, 2024 | 69.90 | 70.33 | 69.00 | 69.34 | 195,240 | -0.03(-0.04%) |
Jan 25, 2024 | 69.08 | 69.78 | 68.42 | 69.37 | 207,260 | +1.80(+2.66%) |
Jan 24, 2024 | 70.65 | 70.65 | 67.27 | 67.57 | 238,726 | -2.11(-3.03%) |
Jan 23, 2024 | 72.03 | 72.22 | 68.82 | 69.68 | 267,868 | -2.32(-3.22%) |
Jan 22, 2024 | 70.89 | 72.21 | 70.69 | 72.00 | 216,842 | +2.02(+2.89%) |
Jan 19, 2024 | 69.54 | 70.55 | 68.27 | 69.98 | 149,548 | +0.73(+1.05%) |
Jan 18, 2024 | 67.73 | 69.34 | 67.12 | 69.25 | 213,477 | +2.52(+3.78%) |
Jan 17, 2024 | 66.87 | 67.84 | 66.05 | 66.73 | 287,489 | -1.43(-2.10%) |
Jan 16, 2024 | 67.36 | 68.28 | 66.93 | 68.16 | 267,794 | -0.02(-0.03%) |
Jan 12, 2024 | 69.82 | 69.94 | 67.70 | 68.18 | 214,703 | -0.51(-0.74%) |
Jan 11, 2024 | 68.08 | 68.82 | 67.17 | 68.69 | 232,814 | +0.06(+0.09%) |
Jan 10, 2024 | 68.60 | 69.75 | 68.17 | 68.63 | 238,154 | -0.27(-0.39%) |
Jan 09, 2024 | 69.31 | 69.89 | 68.61 | 68.90 | 232,982 | -1.66(-2.35%) |
Jan 08, 2024 | 68.53 | 70.60 | 68.37 | 70.56 | 238,226 | +2.34(+3.43%) |
Jan 05, 2024 | 67.96 | 69.92 | 67.74 | 68.22 | 291,618 | -0.76(-1.10%) |
Jan 04, 2024 | 69.76 | 69.76 | 68.15 | 68.98 | 763,135 | -0.52(-0.75%) |
Jan 03, 2024 | 73.61 | 73.61 | 69.45 | 69.50 | 481,787 | -5.20(-6.96%) |