Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 72.00 | 0 | -0.20(-0.28%) | |||
Mar 27, 2024 | 70.50 | 72.36 | 70.50 | 72.20 | 48,965 | +1.47(+2.08%) |
Mar 26, 2024 | 70.97 | 71.75 | 70.65 | 70.73 | 42,511 | -0.22(-0.31%) |
Mar 25, 2024 | 71.25 | 72.52 | 70.90 | 70.95 | 43,807 | -0.74(-1.03%) |
Mar 22, 2024 | 71.71 | 72.53 | 71.69 | 71.69 | 53,679 | -0.45(-0.62%) |
Mar 21, 2024 | 70.98 | 72.45 | 70.98 | 72.14 | 88,639 | +1.14(+1.61%) |
Mar 20, 2024 | 69.56 | 71.00 | 69.56 | 71.00 | 119,464 | +1.46(+2.10%) |
Mar 19, 2024 | 69.69 | 70.46 | 69.11 | 69.54 | 83,078 | -0.16(-0.23%) |
Mar 18, 2024 | 70.14 | 70.40 | 69.69 | 69.70 | 45,643 | -0.55(-0.78%) |
Mar 15, 2024 | 69.91 | 70.60 | 69.91 | 70.25 | 103,796 | +0.37(+0.53%) |
Mar 14, 2024 | 69.80 | 70.02 | 69.50 | 69.88 | 39,142 | -0.33(-0.47%) |
Mar 13, 2024 | 70.21 | 70.45 | 69.33 | 70.21 | 72,660 | -0.15(-0.21%) |
Mar 12, 2024 | 70.39 | 70.62 | 69.88 | 70.36 | 60,762 | +0.35(+0.50%) |
Mar 11, 2024 | 69.87 | 70.03 | 69.11 | 70.01 | 89,137 | +0.14(+0.20%) |
Mar 08, 2024 | 70.83 | 71.44 | 69.62 | 69.87 | 179,559 | -0.95(-1.34%) |
Mar 07, 2024 | 68.50 | 71.64 | 68.12 | 70.82 | 505,116 | +7.27(+11.44%) |
Mar 06, 2024 | 63.62 | 64.14 | 63.20 | 63.55 | 120,298 | +0.37(+0.59%) |
Mar 05, 2024 | 63.65 | 64.00 | 62.80 | 63.18 | 160,858 | -0.49(-0.77%) |
Mar 04, 2024 | 66.06 | 66.35 | 63.67 | 63.67 | 166,545 | -2.10(-3.19%) |
Mar 01, 2024 | 66.43 | 66.51 | 65.50 | 65.77 | 64,023 | -0.65(-0.98%) |
Feb 29, 2024 | 66.80 | 67.30 | 66.32 | 66.42 | 57,675 | -0.54(-0.81%) |
Feb 28, 2024 | 66.78 | 67.84 | 66.21 | 66.96 | 46,882 | -0.39(-0.58%) |
Feb 27, 2024 | 66.50 | 67.56 | 66.50 | 67.35 | 46,034 | +0.77(+1.16%) |
Feb 26, 2024 | 67.17 | 67.78 | 66.38 | 66.58 | 43,315 | -0.95(-1.41%) |
Feb 23, 2024 | 67.24 | 67.83 | 66.73 | 67.53 | 52,336 | +0.49(+0.73%) |
Feb 22, 2024 | 66.30 | 67.38 | 66.30 | 67.04 | 45,855 | +0.47(+0.71%) |
Feb 21, 2024 | 66.35 | 66.73 | 65.96 | 66.57 | 45,216 | +0.20(+0.30%) |
Feb 20, 2024 | 66.81 | 66.81 | 65.64 | 66.37 | 86,613 | -0.48(-0.72%) |
Feb 16, 2024 | 66.85 | 0 | -0.20(-0.30%) | |||
Feb 15, 2024 | 66.63 | 67.30 | 66.14 | 67.05 | 63,023 | +0.94(+1.42%) |
Feb 14, 2024 | 66.19 | 66.35 | 65.39 | 66.11 | 109,193 | +0.61(+0.93%) |
Feb 13, 2024 | 65.94 | 65.94 | 65.30 | 65.50 | 65,691 | -1.20(-1.80%) |
Feb 12, 2024 | 65.05 | 66.95 | 65.05 | 66.70 | 35,528 | +1.37(+2.10%) |
Feb 09, 2024 | 66.62 | 67.00 | 64.72 | 65.33 | 130,071 | -1.36(-2.04%) |
Feb 08, 2024 | 67.74 | 67.74 | 66.42 | 66.69 | 91,496 | -0.65(-0.97%) |
Feb 07, 2024 | 65.59 | 68.21 | 65.58 | 67.34 | 144,002 | +1.76(+2.68%) |
Feb 06, 2024 | 64.49 | 65.84 | 64.49 | 65.58 | 71,174 | +1.39(+2.17%) |
Feb 05, 2024 | 64.57 | 64.57 | 63.45 | 64.19 | 59,355 | -0.86(-1.32%) |
Feb 02, 2024 | 64.54 | 65.57 | 64.54 | 65.05 | 87,413 | +0.52(+0.81%) |
Feb 01, 2024 | 64.26 | 64.82 | 63.49 | 64.53 | 76,346 | +0.76(+1.19%) |
Jan 31, 2024 | 64.09 | 64.45 | 63.42 | 63.77 | 91,708 | -1.10(-1.70%) |
Jan 30, 2024 | 64.65 | 65.69 | 64.60 | 64.87 | 55,411 | -0.22(-0.34%) |
Jan 29, 2024 | 65.09 | 65.45 | 64.40 | 65.09 | 55,149 | +0.01(+0.02%) |
Jan 26, 2024 | 64.48 | 65.52 | 64.48 | 65.08 | 54,320 | +1.02(+1.59%) |
Jan 25, 2024 | 64.20 | 64.47 | 63.38 | 64.06 | 75,926 | +0.30(+0.47%) |
Jan 24, 2024 | 64.46 | 64.82 | 63.60 | 63.76 | 101,015 | -0.47(-0.73%) |
Jan 23, 2024 | 65.77 | 65.77 | 64.00 | 64.23 | 128,810 | -0.77(-1.18%) |
Jan 22, 2024 | 64.64 | 65.73 | 64.21 | 65.00 | 93,615 | +0.81(+1.26%) |
Jan 19, 2024 | 64.16 | 64.25 | 63.29 | 64.19 | 71,812 | +0.22(+0.34%) |
Jan 18, 2024 | 63.81 | 64.15 | 63.27 | 63.97 | 57,232 | +0.33(+0.52%) |
Jan 17, 2024 | 62.96 | 63.67 | 62.75 | 63.64 | 84,595 | -0.34(-0.53%) |
Jan 16, 2024 | 62.80 | 64.09 | 62.80 | 63.98 | 216,269 | +0.89(+1.41%) |
Jan 15, 2024 | 63.23 | 63.23 | 62.65 | 63.09 | 35,170 | +0.17(+0.27%) |
Jan 12, 2024 | 64.00 | 64.04 | 62.47 | 62.92 | 85,645 | -0.77(-1.21%) |
Jan 11, 2024 | 63.40 | 64.21 | 62.58 | 63.69 | 82,610 | +0.43(+0.68%) |
Jan 10, 2024 | 62.50 | 63.88 | 62.50 | 63.26 | 71,294 | +0.51(+0.81%) |
Jan 09, 2024 | 63.00 | 63.37 | 62.55 | 62.75 | 76,767 | -0.61(-0.96%) |
Jan 08, 2024 | 63.31 | 63.88 | 63.11 | 63.36 | 57,694 | +0.19(+0.30%) |
Jan 05, 2024 | 63.38 | 64.16 | 62.82 | 63.17 | 83,579 | -0.66(-1.03%) |
Jan 04, 2024 | 62.21 | 63.89 | 62.16 | 63.83 | 191,729 | +1.36(+2.18%) |
Jan 03, 2024 | 63.01 | 63.32 | 62.12 | 62.47 | 139,660 | -1.51(-2.36%) |