Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 65.86 | 65.05 | 64.81 | 65.17 | 3,435,747 | -0.41(-0.63%) |
Mar 27, 2024 | 65.19 | 65.61 | 64.17 | 65.58 | 2,644,195 | +0.93(+1.44%) |
Mar 26, 2024 | 65.13 | 65.80 | 64.03 | 64.65 | 3,193,469 | +0.01(+0.02%) |
Mar 25, 2024 | 63.97 | 64.96 | 63.39 | 64.64 | 2,965,334 | +1.06(+1.67%) |
Mar 22, 2024 | 63.88 | 64.30 | 62.74 | 63.58 | 3,336,279 | -0.25(-0.39%) |
Mar 21, 2024 | 65.15 | 65.49 | 63.82 | 63.83 | 3,909,172 | -1.12(-1.72%) |
Mar 20, 2024 | 64.18 | 65.57 | 63.46 | 64.95 | 4,667,898 | +0.41(+0.64%) |
Mar 19, 2024 | 64.25 | 66.12 | 63.71 | 64.54 | 5,826,919 | +1.17(+1.85%) |
Mar 18, 2024 | 64.00 | 64.25 | 62.82 | 63.37 | 3,739,286 | -0.62(-0.97%) |
Mar 15, 2024 | 64.42 | 65.24 | 63.78 | 63.99 | 3,755,736 | -0.67(-1.04%) |
Mar 14, 2024 | 65.17 | 66.75 | 63.46 | 64.66 | 4,898,849 | +0.19(+0.29%) |
Mar 13, 2024 | 63.99 | 66.05 | 63.75 | 64.47 | 3,288,146 | +0.34(+0.53%) |
Mar 12, 2024 | 64.55 | 65.17 | 62.97 | 64.13 | 3,721,338 | -0.28(-0.43%) |
Mar 11, 2024 | 64.27 | 65.55 | 63.83 | 64.41 | 3,955,270 | -0.09(-0.14%) |
Mar 08, 2024 | 63.64 | 65.78 | 63.34 | 64.50 | 5,397,401 | +1.43(+2.27%) |
Mar 07, 2024 | 62.75 | 63.24 | 61.35 | 63.07 | 4,754,343 | +0.40(+0.64%) |
Mar 06, 2024 | 62.73 | 63.30 | 61.30 | 62.67 | 5,134,981 | -0.12(-0.19%) |
Mar 05, 2024 | 62.35 | 64.73 | 62.04 | 62.79 | 5,947,009 | -0.23(-0.36%) |
Mar 04, 2024 | 63.20 | 63.77 | 61.10 | 63.02 | 6,582,170 | -0.33(-0.52%) |
Mar 01, 2024 | 63.41 | 63.82 | 62.62 | 63.35 | 4,729,713 | +0.17(+0.27%) |
Feb 29, 2024 | 64.74 | 65.04 | 62.81 | 63.18 | 5,595,411 | -0.53(-0.83%) |
Feb 28, 2024 | 63.00 | 64.77 | 62.75 | 63.71 | 5,190,237 | -0.12(-0.19%) |
Feb 27, 2024 | 62.94 | 64.09 | 61.48 | 63.83 | 8,079,862 | -0.52(-0.81%) |
Feb 26, 2024 | 64.45 | 65.86 | 63.63 | 64.35 | 6,170,603 | -0.13(-0.20%) |
Feb 23, 2024 | 63.19 | 65.20 | 62.85 | 64.48 | 8,515,124 | +1.19(+1.88%) |
Feb 22, 2024 | 65.06 | 65.30 | 62.26 | 63.29 | 13,215,481 | -0.61(-0.95%) |
Feb 21, 2024 | 66.58 | 68.01 | 63.57 | 63.90 | 12,775,811 | -3.35(-4.98%) |
Feb 20, 2024 | 68.03 | 68.38 | 66.00 | 67.25 | 19,101,372 | -4.75(-6.60%) |
Feb 16, 2024 | 76.97 | 78.61 | 71.00 | 72.00 | 40,211,816 | -22.50(-23.81%) |
Feb 15, 2024 | 91.75 | 95.17 | 91.07 | 94.50 | 12,975,162 | +3.26(+3.57%) |
Feb 14, 2024 | 90.76 | 91.90 | 87.30 | 91.24 | 6,873,532 | +1.30(+1.45%) |
Feb 13, 2024 | 94.14 | 95.88 | 87.60 | 89.94 | 10,953,325 | -8.63(-8.76%) |
Feb 12, 2024 | 96.00 | 99.80 | 96.00 | 98.57 | 5,782,418 | +2.77(+2.89%) |
Feb 09, 2024 | 95.45 | 96.88 | 93.76 | 95.80 | 3,980,250 | +1.10(+1.16%) |
Feb 08, 2024 | 95.75 | 98.54 | 93.09 | 94.70 | 5,810,059 | +0.21(+0.22%) |
Feb 07, 2024 | 93.50 | 96.06 | 91.87 | 94.49 | 5,031,131 | +1.01(+1.08%) |
Feb 06, 2024 | 89.01 | 93.54 | 88.63 | 93.48 | 6,732,871 | +5.73(+6.53%) |
Feb 05, 2024 | 90.00 | 90.52 | 86.75 | 87.75 | 4,347,822 | -3.28(-3.60%) |
Feb 02, 2024 | 89.06 | 91.21 | 87.90 | 91.03 | 3,622,057 | +2.38(+2.68%) |
Feb 01, 2024 | 88.91 | 90.39 | 87.22 | 88.65 | 2,876,512 | +0.59(+0.67%) |
Jan 31, 2024 | 90.00 | 92.26 | 88.03 | 88.06 | 4,011,985 | -2.86(-3.15%) |
Jan 30, 2024 | 92.40 | 92.62 | 89.87 | 90.92 | 3,717,699 | -2.35(-2.52%) |
Jan 29, 2024 | 89.16 | 93.33 | 89.00 | 93.27 | 4,549,902 | +4.27(+4.80%) |
Jan 26, 2024 | 89.53 | 91.58 | 88.55 | 89.00 | 3,280,480 | +0.17(+0.19%) |
Jan 25, 2024 | 89.11 | 90.96 | 87.95 | 88.83 | 4,374,306 | +0.60(+0.68%) |
Jan 24, 2024 | 93.26 | 94.76 | 88.17 | 88.23 | 6,653,768 | -2.74(-3.01%) |
Jan 23, 2024 | 89.95 | 90.99 | 88.56 | 90.97 | 5,140,667 | +2.51(+2.84%) |
Jan 22, 2024 | 88.03 | 91.56 | 86.67 | 88.46 | 5,882,869 | +1.39(+1.60%) |
Jan 19, 2024 | 85.77 | 87.10 | 83.60 | 87.07 | 5,833,794 | +3.01(+3.58%) |
Jan 18, 2024 | 85.07 | 85.26 | 82.45 | 84.06 | 4,357,687 | +0.05(+0.06%) |
Jan 17, 2024 | 83.23 | 84.04 | 81.80 | 84.01 | 4,637,378 | -0.78(-0.92%) |
Jan 16, 2024 | 85.07 | 87.15 | 84.23 | 84.79 | 4,590,492 | -1.26(-1.46%) |
Jan 12, 2024 | 86.44 | 87.35 | 85.25 | 86.05 | 4,720,270 | -0.60(-0.69%) |
Jan 11, 2024 | 89.26 | 90.00 | 85.57 | 86.65 | 6,810,389 | -3.04(-3.39%) |
Jan 10, 2024 | 91.59 | 91.64 | 88.40 | 89.69 | 5,704,025 | -1.91(-2.09%) |
Jan 09, 2024 | 92.38 | 93.45 | 90.36 | 91.60 | 4,707,657 | -2.35(-2.50%) |
Jan 08, 2024 | 89.86 | 94.90 | 89.86 | 93.95 | 7,036,431 | +4.66(+5.22%) |
Jan 05, 2024 | 87.00 | 91.00 | 86.69 | 89.29 | 5,178,518 | +1.38(+1.57%) |
Jan 04, 2024 | 86.79 | 89.79 | 85.71 | 87.91 | 5,165,706 | +1.30(+1.50%) |
Jan 03, 2024 | 87.61 | 88.39 | 85.87 | 86.61 | 4,491,323 | -2.39(-2.69%) |