Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 84.92 | 85.68 | 84.41 | 84.47 | 1,470,498 | -0.23(-0.27%) |
Mar 27, 2024 | 84.27 | 85.31 | 84.16 | 84.70 | 2,280,776 | +1.06(+1.27%) |
Mar 26, 2024 | 83.74 | 84.49 | 83.26 | 83.64 | 1,710,551 | +0.00(+0.00%) |
Mar 25, 2024 | 86.08 | 86.73 | 83.26 | 83.64 | 2,210,684 | -1.50(-1.76%) |
Mar 22, 2024 | 85.46 | 85.93 | 84.40 | 85.14 | 1,591,086 | -0.69(-0.80%) |
Mar 21, 2024 | 85.46 | 87.92 | 84.75 | 85.82 | 2,689,721 | +1.60(+1.90%) |
Mar 20, 2024 | 84.55 | 84.73 | 83.14 | 84.23 | 1,532,961 | +1.00(+1.20%) |
Mar 19, 2024 | 83.59 | 84.73 | 82.37 | 83.22 | 2,780,939 | -0.36(-0.43%) |
Mar 18, 2024 | 81.48 | 83.84 | 80.41 | 83.58 | 2,194,051 | +2.40(+2.96%) |
Mar 15, 2024 | 78.35 | 81.30 | 78.35 | 81.18 | 5,338,897 | +2.22(+2.82%) |
Mar 14, 2024 | 79.43 | 79.56 | 77.25 | 78.95 | 2,593,301 | -0.38(-0.48%) |
Mar 13, 2024 | 77.84 | 80.36 | 77.31 | 79.33 | 3,562,901 | +1.42(+1.82%) |
Mar 12, 2024 | 76.94 | 79.67 | 76.44 | 77.91 | 4,554,948 | +2.69(+3.58%) |
Mar 11, 2024 | 72.24 | 75.46 | 69.94 | 75.22 | 3,822,967 | +2.67(+3.68%) |
Mar 08, 2024 | 73.37 | 74.60 | 72.10 | 72.55 | 1,683,484 | -0.60(-0.81%) |
Mar 07, 2024 | 71.52 | 73.45 | 71.52 | 73.15 | 1,834,796 | +1.77(+2.48%) |
Mar 06, 2024 | 72.72 | 72.83 | 69.79 | 71.38 | 1,624,533 | -0.75(-1.05%) |
Mar 05, 2024 | 69.04 | 72.19 | 69.01 | 72.13 | 2,291,682 | +2.98(+4.31%) |
Mar 04, 2024 | 67.79 | 69.43 | 67.62 | 69.16 | 2,588,569 | +0.40(+0.58%) |
Mar 01, 2024 | 67.07 | 69.01 | 65.61 | 68.76 | 1,951,742 | +1.71(+2.55%) |
Feb 29, 2024 | 68.62 | 69.41 | 65.23 | 67.05 | 2,676,183 | +1.11(+1.69%) |
Feb 28, 2024 | 65.25 | 68.97 | 63.37 | 65.94 | 7,570,166 | +1.66(+2.58%) |
Feb 27, 2024 | 61.58 | 64.34 | 61.11 | 64.28 | 2,999,094 | +4.38(+7.31%) |
Feb 26, 2024 | 60.44 | 62.58 | 59.75 | 59.90 | 2,052,491 | -0.75(-1.24%) |
Feb 23, 2024 | 59.88 | 61.60 | 59.88 | 60.66 | 1,692,070 | +0.41(+0.68%) |
Feb 22, 2024 | 60.63 | 61.43 | 59.86 | 60.25 | 1,923,046 | -0.48(-0.78%) |
Feb 21, 2024 | 60.64 | 61.84 | 59.99 | 60.73 | 1,445,279 | -0.64(-1.04%) |
Feb 20, 2024 | 63.96 | 64.60 | 61.30 | 61.36 | 1,927,016 | -2.66(-4.16%) |
Feb 16, 2024 | 63.90 | 66.18 | 63.48 | 64.02 | 1,789,384 | -0.16(-0.25%) |
Feb 15, 2024 | 63.22 | 64.42 | 63.22 | 64.18 | 1,251,639 | +0.39(+0.61%) |
Feb 14, 2024 | 64.44 | 64.53 | 62.79 | 63.79 | 1,129,223 | -0.17(-0.26%) |
Feb 13, 2024 | 63.85 | 64.62 | 61.99 | 63.96 | 1,621,084 | -1.61(-2.45%) |
Feb 12, 2024 | 63.54 | 65.99 | 63.47 | 65.57 | 1,281,741 | +2.73(+4.34%) |
Feb 09, 2024 | 63.55 | 64.04 | 62.60 | 62.84 | 1,912,763 | -0.83(-1.31%) |
Feb 08, 2024 | 64.34 | 64.81 | 63.33 | 63.68 | 1,222,729 | -1.94(-2.95%) |
Feb 07, 2024 | 65.92 | 66.28 | 64.73 | 65.61 | 1,094,676 | -0.28(-0.42%) |
Feb 06, 2024 | 64.48 | 66.23 | 64.09 | 65.89 | 764,555 | +1.23(+1.90%) |
Feb 05, 2024 | 66.47 | 66.52 | 63.17 | 64.66 | 1,554,806 | -2.64(-3.92%) |
Feb 02, 2024 | 67.98 | 68.35 | 67.01 | 67.30 | 1,356,112 | -1.44(-2.09%) |
Feb 01, 2024 | 66.42 | 68.95 | 66.42 | 68.74 | 1,173,814 | +2.37(+3.58%) |
Jan 31, 2024 | 67.02 | 68.21 | 66.03 | 66.37 | 1,786,996 | -0.40(-0.59%) |
Jan 30, 2024 | 66.47 | 67.21 | 66.28 | 66.76 | 881,329 | +0.29(+0.43%) |
Jan 29, 2024 | 65.77 | 67.53 | 64.93 | 66.47 | 1,300,453 | +0.70(+1.07%) |
Jan 26, 2024 | 66.18 | 66.87 | 65.35 | 65.77 | 787,528 | +0.12(+0.18%) |
Jan 25, 2024 | 65.73 | 67.24 | 64.72 | 65.65 | 926,465 | +0.68(+1.05%) |
Jan 24, 2024 | 66.33 | 66.47 | 64.62 | 64.97 | 1,502,509 | -0.64(-0.97%) |
Jan 23, 2024 | 66.62 | 68.88 | 64.73 | 65.60 | 2,299,133 | +0.64(+0.98%) |
Jan 22, 2024 | 63.78 | 65.22 | 63.04 | 64.97 | 1,763,859 | +1.68(+2.65%) |
Jan 19, 2024 | 62.04 | 63.39 | 60.45 | 63.29 | 1,484,646 | +1.57(+2.54%) |
Jan 18, 2024 | 60.50 | 61.86 | 60.50 | 61.72 | 1,580,767 | +1.12(+1.85%) |
Jan 17, 2024 | 60.30 | 61.54 | 59.96 | 60.60 | 1,047,068 | -0.36(-0.59%) |
Jan 16, 2024 | 60.56 | 61.58 | 60.38 | 60.96 | 1,277,463 | +0.10(+0.16%) |
Jan 12, 2024 | 62.35 | 63.75 | 60.86 | 60.86 | 1,247,996 | -1.12(-1.81%) |
Jan 11, 2024 | 60.19 | 62.20 | 59.83 | 61.98 | 1,205,176 | +1.69(+2.80%) |
Jan 10, 2024 | 60.60 | 61.75 | 59.88 | 60.29 | 1,264,034 | -0.41(-0.67%) |
Jan 09, 2024 | 60.91 | 61.61 | 60.38 | 60.70 | 1,003,408 | -0.51(-0.84%) |
Jan 08, 2024 | 60.50 | 61.90 | 60.16 | 61.21 | 1,406,054 | +0.39(+0.63%) |
Jan 05, 2024 | 59.82 | 62.19 | 59.59 | 60.82 | 1,398,466 | +1.02(+1.70%) |
Jan 04, 2024 | 60.14 | 60.81 | 59.52 | 59.81 | 2,069,201 | -0.50(-0.84%) |
Jan 03, 2024 | 60.49 | 62.35 | 60.13 | 60.31 | 1,794,203 | -0.94(-1.53%) |