Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 80.25 | 80.61 | 79.97 | 80.21 | 1,345,304 | +0.07(+0.09%) |
Mar 27, 2024 | 78.77 | 80.17 | 78.64 | 80.14 | 1,203,076 | +2.19(+2.81%) |
Mar 26, 2024 | 78.18 | 78.65 | 77.85 | 77.95 | 1,250,414 | -0.22(-0.28%) |
Mar 25, 2024 | 79.60 | 79.81 | 78.16 | 78.17 | 1,175,252 | -1.29(-1.62%) |
Mar 22, 2024 | 80.80 | 80.85 | 79.22 | 79.46 | 1,225,488 | -1.47(-1.82%) |
Mar 21, 2024 | 80.63 | 81.44 | 80.46 | 80.93 | 1,338,126 | +0.76(+0.95%) |
Mar 20, 2024 | 79.64 | 80.29 | 79.23 | 80.17 | 1,110,879 | +0.24(+0.30%) |
Mar 19, 2024 | 79.78 | 79.99 | 78.87 | 79.93 | 1,241,137 | +0.25(+0.31%) |
Mar 18, 2024 | 78.91 | 79.82 | 78.50 | 79.68 | 1,184,988 | +1.07(+1.36%) |
Mar 15, 2024 | 77.55 | 79.23 | 77.55 | 78.61 | 3,032,355 | +0.56(+0.72%) |
Mar 14, 2024 | 78.98 | 79.14 | 77.07 | 78.05 | 1,665,193 | -1.40(-1.76%) |
Mar 13, 2024 | 80.10 | 80.14 | 78.97 | 79.45 | 1,603,292 | -0.76(-0.95%) |
Mar 12, 2024 | 79.97 | 80.45 | 79.43 | 80.21 | 1,062,269 | +0.18(+0.22%) |
Mar 11, 2024 | 80.38 | 81.05 | 79.51 | 80.04 | 1,449,712 | -0.67(-0.84%) |
Mar 08, 2024 | 80.98 | 81.52 | 80.37 | 80.71 | 1,504,730 | +0.35(+0.43%) |
Mar 07, 2024 | 79.91 | 80.40 | 79.01 | 80.36 | 1,215,563 | +0.58(+0.72%) |
Mar 06, 2024 | 78.87 | 80.21 | 78.48 | 79.79 | 1,372,097 | +1.85(+2.38%) |
Mar 05, 2024 | 78.06 | 79.04 | 77.73 | 77.93 | 1,536,843 | -0.36(-0.46%) |
Mar 04, 2024 | 78.31 | 79.80 | 77.37 | 78.29 | 3,120,362 | -2.08(-2.59%) |
Mar 01, 2024 | 77.53 | 80.52 | 77.13 | 80.37 | 2,743,882 | +2.37(+3.04%) |
Feb 29, 2024 | 76.23 | 79.05 | 76.14 | 78.00 | 4,556,460 | +3.25(+4.35%) |
Feb 28, 2024 | 73.01 | 75.16 | 72.85 | 74.75 | 1,407,897 | +1.35(+1.84%) |
Feb 27, 2024 | 75.07 | 75.33 | 73.37 | 73.40 | 1,485,288 | -1.36(-1.82%) |
Feb 26, 2024 | 74.32 | 75.11 | 73.99 | 74.76 | 1,773,314 | +0.34(+0.45%) |
Feb 23, 2024 | 72.35 | 74.72 | 71.73 | 74.42 | 2,385,630 | +2.91(+4.06%) |
Feb 22, 2024 | 69.45 | 72.41 | 69.43 | 71.51 | 3,346,136 | +3.54(+5.21%) |
Feb 21, 2024 | 68.04 | 68.18 | 67.34 | 67.97 | 1,511,946 | +0.11(+0.16%) |
Feb 20, 2024 | 66.94 | 67.91 | 66.55 | 67.86 | 1,615,781 | +0.44(+0.65%) |
Feb 16, 2024 | 67.81 | 68.20 | 67.22 | 67.43 | 1,076,294 | -1.15(-1.68%) |
Feb 15, 2024 | 67.65 | 68.71 | 67.60 | 68.58 | 1,229,628 | +1.58(+2.35%) |
Feb 14, 2024 | 66.77 | 67.30 | 66.31 | 67.00 | 901,183 | +0.53(+0.79%) |
Feb 13, 2024 | 66.93 | 66.93 | 65.66 | 66.48 | 1,359,129 | -1.80(-2.63%) |
Feb 12, 2024 | 68.10 | 68.67 | 67.90 | 68.27 | 1,004,195 | +0.20(+0.29%) |
Feb 09, 2024 | 68.07 | 68.38 | 67.63 | 68.07 | 747,734 | +0.07(+0.10%) |
Feb 08, 2024 | 67.19 | 68.06 | 67.05 | 68.00 | 827,668 | +0.73(+1.09%) |
Feb 07, 2024 | 68.68 | 68.71 | 67.11 | 67.27 | 1,755,701 | -1.13(-1.65%) |
Feb 06, 2024 | 67.86 | 68.81 | 67.51 | 68.40 | 957,725 | +0.51(+0.75%) |
Feb 05, 2024 | 67.69 | 68.25 | 67.08 | 67.89 | 1,454,830 | -0.66(-0.97%) |
Feb 02, 2024 | 68.08 | 68.96 | 66.85 | 68.56 | 1,574,911 | -0.16(-0.23%) |
Feb 01, 2024 | 66.88 | 68.73 | 66.59 | 68.72 | 1,421,181 | +1.75(+2.61%) |
Jan 31, 2024 | 67.93 | 68.24 | 66.64 | 66.97 | 2,579,956 | -0.73(-1.08%) |
Jan 30, 2024 | 66.98 | 68.11 | 66.84 | 67.71 | 1,033,782 | +0.54(+0.80%) |
Jan 29, 2024 | 66.95 | 67.29 | 66.60 | 67.17 | 801,569 | +0.16(+0.24%) |
Jan 26, 2024 | 68.09 | 68.09 | 66.85 | 67.01 | 1,300,050 | -0.86(-1.27%) |
Jan 25, 2024 | 67.21 | 67.92 | 67.14 | 67.87 | 1,287,801 | +1.41(+2.12%) |
Jan 24, 2024 | 67.99 | 68.13 | 66.35 | 66.47 | 1,225,804 | -0.87(-1.30%) |
Jan 23, 2024 | 66.91 | 67.82 | 66.81 | 67.34 | 1,578,584 | +0.77(+1.16%) |
Jan 22, 2024 | 66.61 | 67.29 | 66.23 | 66.57 | 1,104,984 | +0.24(+0.36%) |
Jan 19, 2024 | 65.61 | 66.49 | 64.87 | 66.33 | 1,366,600 | +0.92(+1.41%) |
Jan 18, 2024 | 64.83 | 65.60 | 64.48 | 65.40 | 1,476,800 | +0.60(+0.92%) |
Jan 17, 2024 | 64.96 | 65.83 | 64.16 | 64.81 | 1,264,164 | -1.01(-1.54%) |
Jan 16, 2024 | 65.96 | 66.27 | 65.39 | 65.82 | 1,304,619 | -0.86(-1.29%) |
Jan 12, 2024 | 66.28 | 66.99 | 65.68 | 66.68 | 1,395,725 | +0.97(+1.48%) |
Jan 11, 2024 | 66.29 | 66.38 | 65.13 | 65.71 | 1,155,761 | -0.92(-1.38%) |
Jan 10, 2024 | 66.64 | 66.90 | 66.26 | 66.63 | 828,306 | +0.04(+0.06%) |
Jan 09, 2024 | 66.92 | 67.24 | 66.42 | 66.60 | 943,072 | -0.90(-1.34%) |
Jan 08, 2024 | 66.21 | 67.51 | 66.13 | 67.50 | 956,668 | +1.29(+1.95%) |
Jan 05, 2024 | 65.62 | 66.99 | 65.37 | 66.21 | 1,813,459 | +0.19(+0.29%) |
Jan 04, 2024 | 65.68 | 67.08 | 65.68 | 66.02 | 1,841,132 | +0.34(+0.51%) |
Jan 03, 2024 | 67.59 | 67.72 | 64.49 | 65.68 | 2,589,784 | -2.39(-3.51%) |