Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 84.61 | 84.61 | 81.18 | 82.42 | 442,496 | -3.23(-3.77%) |
Mar 27, 2024 | 88.30 | 88.49 | 83.33 | 85.64 | 442,281 | -2.17(-2.48%) |
Mar 26, 2024 | 86.44 | 89.08 | 86.40 | 87.82 | 572,046 | +1.71(+1.99%) |
Mar 25, 2024 | 84.23 | 87.93 | 83.71 | 86.10 | 522,960 | +2.38(+2.84%) |
Mar 22, 2024 | 81.69 | 83.96 | 81.30 | 83.72 | 294,888 | +1.80(+2.20%) |
Mar 21, 2024 | 81.84 | 84.55 | 81.78 | 81.92 | 446,981 | +2.04(+2.55%) |
Mar 20, 2024 | 77.02 | 80.30 | 76.39 | 79.89 | 230,571 | +3.28(+4.28%) |
Mar 19, 2024 | 75.87 | 77.96 | 74.52 | 76.61 | 245,286 | -0.97(-1.26%) |
Mar 18, 2024 | 76.11 | 78.24 | 76.04 | 77.58 | 360,458 | +2.68(+3.57%) |
Mar 15, 2024 | 74.41 | 76.04 | 72.82 | 74.91 | 345,555 | +0.05(+0.07%) |
Mar 14, 2024 | 74.77 | 76.41 | 73.91 | 74.86 | 346,885 | +0.01(+0.01%) |
Mar 13, 2024 | 73.80 | 76.07 | 72.55 | 74.85 | 371,130 | +0.58(+0.78%) |
Mar 12, 2024 | 74.40 | 75.01 | 72.87 | 74.27 | 274,463 | +0.29(+0.39%) |
Mar 11, 2024 | 73.45 | 74.68 | 70.40 | 73.98 | 943,273 | -2.11(-2.77%) |
Mar 08, 2024 | 82.64 | 83.63 | 76.08 | 76.09 | 677,396 | -6.86(-8.27%) |
Mar 07, 2024 | 80.14 | 83.07 | 79.78 | 82.95 | 481,740 | +3.31(+4.15%) |
Mar 06, 2024 | 79.80 | 81.08 | 78.87 | 79.64 | 217,901 | +1.38(+1.76%) |
Mar 05, 2024 | 81.66 | 82.00 | 77.48 | 78.26 | 472,304 | -4.57(-5.52%) |
Mar 04, 2024 | 81.18 | 84.47 | 80.75 | 82.84 | 557,120 | +2.42(+3.01%) |
Mar 01, 2024 | 78.77 | 81.40 | 78.31 | 80.42 | 447,900 | +2.12(+2.70%) |
Feb 29, 2024 | 80.00 | 80.65 | 78.02 | 78.30 | 273,213 | -0.98(-1.24%) |
Feb 28, 2024 | 78.71 | 80.82 | 77.40 | 79.29 | 316,868 | +0.08(+0.10%) |
Feb 27, 2024 | 80.32 | 80.96 | 77.56 | 79.21 | 455,894 | +0.13(+0.16%) |
Feb 26, 2024 | 76.86 | 79.19 | 76.86 | 79.08 | 723,598 | +2.55(+3.33%) |
Feb 23, 2024 | 81.80 | 82.19 | 75.78 | 76.53 | 599,627 | -5.15(-6.30%) |
Feb 22, 2024 | 78.93 | 82.59 | 78.93 | 81.68 | 697,055 | +6.08(+8.04%) |
Feb 21, 2024 | 78.33 | 78.69 | 73.38 | 75.60 | 925,358 | -5.15(-6.37%) |
Feb 20, 2024 | 82.64 | 85.73 | 78.20 | 80.74 | 1,077,297 | -5.61(-6.49%) |
Feb 16, 2024 | 84.61 | 88.20 | 84.17 | 86.35 | 854,381 | +2.98(+3.58%) |
Feb 15, 2024 | 82.45 | 83.52 | 80.40 | 83.37 | 434,657 | +1.38(+1.68%) |
Feb 14, 2024 | 78.71 | 83.22 | 78.71 | 81.99 | 534,306 | +4.80(+6.22%) |
Feb 13, 2024 | 76.74 | 79.47 | 75.90 | 77.19 | 405,866 | -1.89(-2.39%) |
Feb 12, 2024 | 80.13 | 82.54 | 78.92 | 79.08 | 374,106 | -1.12(-1.40%) |
Feb 09, 2024 | 79.29 | 80.94 | 77.06 | 80.20 | 257,065 | +2.29(+2.94%) |
Feb 08, 2024 | 77.03 | 79.25 | 76.12 | 77.91 | 424,911 | +1.20(+1.56%) |
Feb 07, 2024 | 77.25 | 78.35 | 76.27 | 76.71 | 243,595 | +0.09(+0.12%) |
Feb 06, 2024 | 80.48 | 80.95 | 74.10 | 76.62 | 565,049 | -3.41(-4.27%) |
Feb 05, 2024 | 79.85 | 81.29 | 77.77 | 80.03 | 322,832 | +0.79(+0.99%) |
Feb 02, 2024 | 78.71 | 80.20 | 78.38 | 79.25 | 172,015 | +0.90(+1.14%) |
Feb 01, 2024 | 77.02 | 78.66 | 76.28 | 78.35 | 165,982 | +1.77(+2.31%) |
Jan 31, 2024 | 77.65 | 78.30 | 76.15 | 76.58 | 329,667 | -1.92(-2.44%) |
Jan 30, 2024 | 79.36 | 80.46 | 77.40 | 78.50 | 198,521 | -0.49(-0.62%) |
Jan 29, 2024 | 77.88 | 79.06 | 76.96 | 78.99 | 175,926 | +1.17(+1.50%) |
Jan 26, 2024 | 78.30 | 79.36 | 75.91 | 77.82 | 415,704 | -1.67(-2.10%) |
Jan 25, 2024 | 78.59 | 81.62 | 77.78 | 79.49 | 819,197 | +1.91(+2.46%) |
Jan 24, 2024 | 78.61 | 79.70 | 76.94 | 77.58 | 485,666 | +0.48(+0.63%) |
Jan 23, 2024 | 77.44 | 78.27 | 76.09 | 77.10 | 240,997 | -0.43(-0.56%) |
Jan 22, 2024 | 78.02 | 79.25 | 75.41 | 77.54 | 335,484 | +0.10(+0.13%) |
Jan 19, 2024 | 78.58 | 78.58 | 74.94 | 77.44 | 661,646 | +2.32(+3.09%) |
Jan 18, 2024 | 73.85 | 76.63 | 73.85 | 75.12 | 569,388 | +2.89(+4.00%) |
Jan 17, 2024 | 71.83 | 72.53 | 69.93 | 72.22 | 344,207 | -0.61(-0.84%) |
Jan 16, 2024 | 71.55 | 74.91 | 71.55 | 72.83 | 615,711 | +3.02(+4.33%) |
Jan 12, 2024 | 70.99 | 71.34 | 69.16 | 69.81 | 149,830 | -0.89(-1.25%) |
Jan 11, 2024 | 68.75 | 71.08 | 68.39 | 70.70 | 313,395 | +2.11(+3.07%) |
Jan 10, 2024 | 70.89 | 71.33 | 67.47 | 68.59 | 731,169 | -2.12(-2.99%) |
Jan 09, 2024 | 66.90 | 72.40 | 66.58 | 70.71 | 976,137 | +3.07(+4.54%) |
Jan 08, 2024 | 66.86 | 68.65 | 66.84 | 67.64 | 245,861 | +0.81(+1.21%) |
Jan 05, 2024 | 67.09 | 67.73 | 66.33 | 66.83 | 296,664 | -0.68(-1.01%) |
Jan 04, 2024 | 64.78 | 68.92 | 64.13 | 67.51 | 461,016 | +1.57(+2.39%) |
Jan 03, 2024 | 65.86 | 66.74 | 65.07 | 65.94 | 329,676 | -0.43(-0.65%) |