Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 79.09 | 78.15 | 78.10 | 78.23 | 1,342,499 | -1.40(-1.76%) |
Mar 27, 2024 | 78.85 | 79.85 | 77.19 | 79.63 | 1,364,324 | +1.96(+2.52%) |
Mar 26, 2024 | 79.25 | 79.71 | 77.60 | 77.67 | 1,179,103 | -0.92(-1.17%) |
Mar 25, 2024 | 78.11 | 79.92 | 77.60 | 78.59 | 1,450,775 | -1.09(-1.37%) |
Mar 22, 2024 | 78.65 | 79.96 | 78.05 | 79.68 | 1,088,122 | +0.62(+0.78%) |
Mar 21, 2024 | 79.94 | 80.47 | 78.46 | 79.06 | 1,676,792 | +1.50(+1.93%) |
Mar 20, 2024 | 76.98 | 78.50 | 75.86 | 77.56 | 1,325,714 | +0.69(+0.90%) |
Mar 19, 2024 | 74.81 | 77.30 | 74.43 | 76.87 | 1,680,057 | +1.07(+1.41%) |
Mar 18, 2024 | 77.18 | 77.44 | 75.58 | 75.80 | 1,524,460 | +0.15(+0.20%) |
Mar 15, 2024 | 75.35 | 76.96 | 74.37 | 75.65 | 2,926,677 | -0.85(-1.11%) |
Mar 14, 2024 | 77.58 | 78.58 | 75.32 | 76.50 | 1,935,009 | -1.44(-1.85%) |
Mar 13, 2024 | 79.59 | 80.89 | 77.73 | 77.94 | 1,558,148 | -3.29(-4.05%) |
Mar 12, 2024 | 81.29 | 81.53 | 79.12 | 81.23 | 1,417,655 | +1.15(+1.44%) |
Mar 11, 2024 | 79.99 | 81.30 | 78.94 | 80.08 | 1,986,938 | -0.37(-0.46%) |
Mar 08, 2024 | 83.92 | 84.40 | 80.36 | 80.45 | 1,741,602 | -3.12(-3.73%) |
Mar 07, 2024 | 81.13 | 85.69 | 80.80 | 83.57 | 2,425,054 | +2.81(+3.48%) |
Mar 06, 2024 | 79.50 | 81.94 | 78.70 | 80.76 | 1,748,828 | +3.47(+4.49%) |
Mar 05, 2024 | 78.11 | 78.47 | 75.98 | 77.29 | 2,077,082 | -2.00(-2.52%) |
Mar 04, 2024 | 79.22 | 79.95 | 78.24 | 79.29 | 1,654,107 | +1.09(+1.39%) |
Mar 01, 2024 | 77.00 | 79.19 | 75.66 | 78.20 | 2,184,877 | +1.61(+2.10%) |
Feb 29, 2024 | 74.37 | 76.88 | 74.37 | 76.59 | 2,065,936 | +3.31(+4.52%) |
Feb 28, 2024 | 73.32 | 73.93 | 72.53 | 73.28 | 1,409,597 | -0.93(-1.25%) |
Feb 27, 2024 | 75.62 | 76.11 | 73.96 | 74.21 | 1,719,176 | -0.88(-1.17%) |
Feb 26, 2024 | 75.75 | 75.75 | 74.36 | 75.09 | 1,765,419 | +0.34(+0.45%) |
Feb 23, 2024 | 75.00 | 75.64 | 73.36 | 74.75 | 1,797,134 | +0.00(+0.00%) |
Feb 22, 2024 | 74.68 | 75.02 | 72.18 | 74.75 | 2,464,181 | +2.54(+3.52%) |
Feb 21, 2024 | 71.04 | 72.42 | 70.71 | 72.21 | 2,335,916 | +0.04(+0.06%) |
Feb 20, 2024 | 72.11 | 72.49 | 70.23 | 72.17 | 2,010,375 | -1.07(-1.46%) |
Feb 16, 2024 | 74.50 | 75.17 | 72.27 | 73.24 | 2,042,676 | -1.24(-1.66%) |
Feb 15, 2024 | 77.02 | 77.02 | 74.28 | 74.48 | 3,315,294 | -1.78(-2.33%) |
Feb 14, 2024 | 73.80 | 77.26 | 73.57 | 76.26 | 5,206,751 | +3.93(+5.43%) |
Feb 13, 2024 | 67.50 | 75.94 | 67.00 | 72.33 | 10,080,295 | +1.33(+1.87%) |
Feb 12, 2024 | 70.14 | 72.75 | 69.10 | 71.00 | 4,839,321 | +1.26(+1.81%) |
Feb 09, 2024 | 69.19 | 70.58 | 68.93 | 69.74 | 3,054,261 | +1.69(+2.48%) |
Feb 08, 2024 | 64.25 | 68.23 | 64.24 | 68.05 | 3,922,645 | +4.13(+6.46%) |
Feb 07, 2024 | 62.74 | 64.55 | 61.76 | 63.92 | 2,574,352 | +2.37(+3.85%) |
Feb 06, 2024 | 62.60 | 62.60 | 60.68 | 61.55 | 2,685,396 | -1.29(-2.05%) |
Feb 05, 2024 | 61.97 | 63.08 | 61.27 | 62.84 | 1,436,604 | +1.16(+1.88%) |
Feb 02, 2024 | 60.63 | 61.82 | 60.23 | 61.68 | 1,351,618 | +0.55(+0.90%) |
Feb 01, 2024 | 60.89 | 62.02 | 60.08 | 61.13 | 2,122,512 | +0.27(+0.44%) |
Jan 31, 2024 | 60.05 | 62.27 | 59.35 | 60.86 | 3,164,303 | -0.33(-0.54%) |
Jan 30, 2024 | 63.33 | 63.55 | 61.16 | 61.19 | 3,103,709 | -2.53(-3.97%) |
Jan 29, 2024 | 63.10 | 63.74 | 61.93 | 63.72 | 2,356,884 | +1.19(+1.90%) |
Jan 26, 2024 | 64.10 | 64.71 | 62.18 | 62.53 | 4,218,383 | -4.36(-6.52%) |
Jan 25, 2024 | 70.00 | 70.09 | 66.88 | 66.89 | 2,244,194 | -1.95(-2.83%) |
Jan 24, 2024 | 70.81 | 71.05 | 68.79 | 68.84 | 2,277,233 | -1.62(-2.30%) |
Jan 23, 2024 | 69.75 | 70.51 | 68.73 | 70.46 | 1,143,302 | +1.44(+2.09%) |
Jan 22, 2024 | 69.33 | 69.89 | 68.29 | 69.02 | 1,236,080 | +0.56(+0.82%) |
Jan 19, 2024 | 67.71 | 68.80 | 66.93 | 68.46 | 1,658,217 | +1.69(+2.53%) |
Jan 18, 2024 | 65.90 | 66.84 | 64.62 | 66.77 | 2,151,546 | +2.82(+4.41%) |
Jan 17, 2024 | 65.17 | 65.17 | 62.84 | 63.95 | 1,845,143 | -2.26(-3.41%) |
Jan 16, 2024 | 64.75 | 66.52 | 63.92 | 66.21 | 1,622,540 | +1.06(+1.63%) |
Jan 12, 2024 | 65.55 | 66.50 | 64.38 | 65.15 | 1,130,312 | +0.02(+0.03%) |
Jan 11, 2024 | 66.36 | 66.63 | 64.03 | 65.13 | 2,562,631 | -1.17(-1.76%) |
Jan 10, 2024 | 66.78 | 66.78 | 64.55 | 66.30 | 2,160,617 | -0.51(-0.76%) |
Jan 09, 2024 | 65.36 | 67.41 | 64.71 | 66.81 | 2,205,473 | +0.51(+0.77%) |
Jan 08, 2024 | 65.12 | 66.52 | 64.69 | 66.30 | 2,072,404 | +1.71(+2.65%) |
Jan 05, 2024 | 64.57 | 65.40 | 63.92 | 64.59 | 2,105,548 | -0.27(-0.42%) |
Jan 04, 2024 | 63.88 | 65.96 | 62.60 | 64.86 | 2,589,466 | -0.92(-1.40%) |
Jan 03, 2024 | 66.74 | 67.30 | 65.20 | 65.78 | 1,865,346 | -2.62(-3.83%) |