Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 100.24 | 103.17 | 98.54 | 100.80 | 722,553 | -0.09(-0.09%) |
Mar 27, 2024 | 107.12 | 107.25 | 98.50 | 100.89 | 1,325,817 | -5.28(-4.97%) |
Mar 26, 2024 | 114.14 | 114.88 | 105.83 | 106.17 | 840,060 | -5.50(-4.93%) |
Mar 25, 2024 | 109.58 | 115.78 | 108.27 | 111.67 | 1,245,999 | +1.45(+1.32%) |
Mar 22, 2024 | 103.13 | 111.21 | 102.46 | 110.22 | 1,317,364 | +6.68(+6.45%) |
Mar 21, 2024 | 106.00 | 106.50 | 101.62 | 103.54 | 1,164,836 | +2.34(+2.31%) |
Mar 20, 2024 | 99.89 | 101.50 | 96.72 | 101.20 | 614,587 | +2.08(+2.10%) |
Mar 19, 2024 | 93.22 | 101.88 | 89.61 | 99.12 | 1,160,223 | +1.91(+1.96%) |
Mar 18, 2024 | 102.18 | 106.14 | 94.50 | 97.21 | 1,551,187 | +1.02(+1.06%) |
Mar 15, 2024 | 93.86 | 99.73 | 92.61 | 96.19 | 993,361 | -0.43(-0.45%) |
Mar 14, 2024 | 99.99 | 102.36 | 93.31 | 96.62 | 1,627,868 | -6.60(-6.39%) |
Mar 13, 2024 | 103.40 | 104.44 | 97.45 | 103.22 | 1,681,454 | -2.27(-2.15%) |
Mar 12, 2024 | 97.15 | 105.49 | 93.12 | 105.49 | 1,730,364 | +13.47(+14.64%) |
Mar 11, 2024 | 93.41 | 98.88 | 89.18 | 92.02 | 1,239,903 | -4.44(-4.60%) |
Mar 08, 2024 | 114.50 | 119.11 | 93.61 | 96.46 | 2,715,783 | -11.83(-10.92%) |
Mar 07, 2024 | 102.65 | 108.34 | 101.32 | 108.29 | 930,678 | +8.80(+8.85%) |
Mar 06, 2024 | 98.00 | 101.48 | 95.94 | 99.49 | 950,935 | +6.00(+6.42%) |
Mar 05, 2024 | 91.75 | 93.64 | 87.83 | 93.49 | 722,963 | +1.71(+1.86%) |
Mar 04, 2024 | 89.89 | 96.88 | 88.80 | 91.78 | 785,717 | +6.19(+7.23%) |
Mar 01, 2024 | 81.46 | 85.77 | 80.10 | 85.59 | 500,055 | +5.77(+7.23%) |
Feb 29, 2024 | 79.11 | 81.33 | 77.84 | 79.82 | 548,153 | +3.50(+4.59%) |
Feb 28, 2024 | 76.33 | 79.02 | 75.50 | 76.32 | 410,662 | -2.57(-3.26%) |
Feb 27, 2024 | 79.92 | 80.10 | 75.59 | 78.89 | 507,463 | -0.72(-0.90%) |
Feb 26, 2024 | 80.77 | 82.46 | 78.28 | 79.61 | 784,104 | +0.85(+1.08%) |
Feb 23, 2024 | 83.14 | 85.98 | 76.50 | 78.76 | 1,250,122 | +1.26(+1.63%) |
Feb 22, 2024 | 72.62 | 78.48 | 70.87 | 77.50 | 1,256,936 | +18.32(+30.96%) |
Feb 21, 2024 | 60.09 | 61.53 | 56.93 | 59.18 | 723,146 | -3.58(-5.70%) |
Feb 20, 2024 | 67.34 | 67.47 | 59.48 | 62.76 | 903,884 | -5.98(-8.70%) |
Feb 16, 2024 | 71.43 | 72.03 | 68.47 | 68.74 | 390,113 | -0.19(-0.28%) |
Feb 15, 2024 | 71.22 | 71.22 | 68.25 | 68.93 | 296,427 | -2.28(-3.20%) |
Feb 14, 2024 | 70.00 | 71.96 | 67.67 | 71.21 | 471,736 | +3.04(+4.46%) |
Feb 13, 2024 | 64.56 | 70.49 | 63.36 | 68.17 | 510,245 | -0.20(-0.29%) |
Feb 12, 2024 | 69.29 | 72.60 | 66.36 | 68.37 | 767,079 | +0.31(+0.46%) |
Feb 09, 2024 | 65.17 | 68.09 | 64.59 | 68.06 | 364,349 | +4.54(+7.15%) |
Feb 08, 2024 | 64.38 | 65.58 | 63.31 | 63.52 | 325,825 | -0.94(-1.46%) |
Feb 07, 2024 | 61.17 | 64.64 | 59.89 | 64.46 | 356,325 | +3.54(+5.81%) |
Feb 06, 2024 | 63.76 | 63.76 | 57.45 | 60.92 | 677,161 | -2.14(-3.39%) |
Feb 05, 2024 | 61.26 | 63.26 | 59.40 | 63.06 | 776,769 | +5.47(+9.50%) |
Feb 02, 2024 | 54.06 | 58.28 | 53.39 | 57.59 | 525,672 | +5.18(+9.88%) |
Feb 01, 2024 | 51.03 | 52.61 | 50.28 | 52.41 | 280,030 | +2.51(+5.03%) |
Jan 31, 2024 | 49.83 | 51.19 | 48.64 | 49.90 | 401,119 | -2.23(-4.28%) |
Jan 30, 2024 | 52.45 | 53.18 | 51.18 | 52.13 | 185,611 | +0.52(+1.01%) |
Jan 29, 2024 | 49.69 | 51.61 | 49.03 | 51.61 | 223,808 | +2.39(+4.86%) |
Jan 26, 2024 | 49.11 | 50.46 | 48.50 | 49.22 | 409,323 | -1.03(-2.05%) |
Jan 25, 2024 | 51.54 | 51.97 | 49.10 | 50.25 | 322,943 | +0.44(+0.88%) |
Jan 24, 2024 | 48.34 | 52.20 | 47.61 | 49.81 | 368,873 | +2.28(+4.80%) |
Jan 23, 2024 | 47.00 | 47.57 | 45.65 | 47.53 | 161,130 | +0.26(+0.55%) |
Jan 22, 2024 | 47.96 | 48.31 | 46.22 | 47.27 | 348,653 | +0.35(+0.75%) |
Jan 19, 2024 | 44.81 | 47.06 | 43.58 | 46.92 | 368,411 | +3.52(+8.11%) |
Jan 18, 2024 | 43.72 | 44.09 | 41.89 | 43.40 | 345,060 | +1.57(+3.75%) |
Jan 17, 2024 | 42.40 | 42.40 | 39.81 | 41.83 | 253,846 | -0.60(-1.41%) |
Jan 16, 2024 | 40.39 | 42.88 | 40.15 | 42.43 | 287,180 | +2.58(+6.47%) |
Jan 12, 2024 | 39.83 | 40.24 | 39.33 | 39.85 | 120,884 | -0.26(-0.65%) |
Jan 11, 2024 | 40.22 | 40.88 | 38.28 | 40.11 | 458,946 | +0.69(+1.75%) |
Jan 10, 2024 | 38.48 | 39.78 | 38.24 | 39.42 | 213,590 | +1.64(+4.34%) |
Jan 09, 2024 | 36.83 | 39.39 | 35.67 | 37.78 | 443,268 | +1.28(+3.51%) |
Jan 08, 2024 | 32.87 | 36.50 | 32.81 | 36.50 | 261,999 | +4.10(+12.65%) |
Jan 05, 2024 | 31.45 | 32.92 | 31.45 | 32.40 | 110,800 | +1.42(+4.58%) |
Jan 04, 2024 | 30.57 | 31.54 | 30.40 | 30.98 | 47,818 | +0.60(+1.97%) |
Jan 03, 2024 | 30.25 | 31.09 | 30.18 | 30.38 | 111,510 | -0.86(-2.75%) |