Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 71.41 | 70.46 | 70.46 | 70.11 | 1,612,736 | -1.30(-1.82%) |
Mar 27, 2024 | 71.40 | 73.18 | 69.88 | 71.41 | 2,483,051 | +0.26(+0.37%) |
Mar 26, 2024 | 69.00 | 74.68 | 68.28 | 71.15 | 4,055,243 | +2.42(+3.52%) |
Mar 25, 2024 | 67.75 | 69.40 | 67.38 | 68.73 | 1,015,822 | +1.31(+1.94%) |
Mar 22, 2024 | 65.79 | 68.33 | 65.13 | 67.42 | 1,411,848 | +1.39(+2.11%) |
Mar 21, 2024 | 67.90 | 68.87 | 65.77 | 66.03 | 1,503,000 | -1.33(-1.97%) |
Mar 20, 2024 | 66.83 | 67.96 | 65.64 | 67.36 | 1,454,345 | -0.23(-0.34%) |
Mar 19, 2024 | 63.64 | 69.18 | 63.41 | 67.59 | 2,510,743 | +3.84(+6.02%) |
Mar 18, 2024 | 65.35 | 68.35 | 63.65 | 63.75 | 2,246,657 | -1.44(-2.21%) |
Mar 15, 2024 | 63.43 | 65.44 | 62.37 | 65.19 | 21,706,028 | +1.44(+2.26%) |
Mar 14, 2024 | 64.37 | 64.62 | 61.33 | 63.75 | 2,761,425 | -0.88(-1.36%) |
Mar 13, 2024 | 65.33 | 65.80 | 63.50 | 64.63 | 2,084,590 | +0.08(+0.12%) |
Mar 12, 2024 | 65.00 | 66.00 | 62.62 | 64.55 | 2,384,990 | +0.16(+0.25%) |
Mar 11, 2024 | 65.82 | 66.48 | 62.16 | 64.39 | 2,627,659 | -1.36(-2.07%) |
Mar 08, 2024 | 67.00 | 68.38 | 65.64 | 65.75 | 1,382,543 | -0.09(-0.14%) |
Mar 07, 2024 | 66.88 | 67.67 | 65.05 | 65.84 | 1,590,260 | -1.04(-1.56%) |
Mar 06, 2024 | 67.29 | 68.00 | 65.40 | 66.88 | 1,800,431 | +0.45(+0.68%) |
Mar 05, 2024 | 66.90 | 68.15 | 66.01 | 66.43 | 2,210,634 | -1.25(-1.85%) |
Mar 04, 2024 | 71.03 | 72.00 | 66.69 | 67.68 | 4,173,194 | -6.30(-8.52%) |
Mar 01, 2024 | 73.20 | 75.03 | 72.53 | 73.98 | 1,645,369 | +1.74(+2.41%) |
Feb 29, 2024 | 73.86 | 75.00 | 71.48 | 72.24 | 1,903,649 | -0.85(-1.16%) |
Feb 28, 2024 | 77.94 | 78.94 | 69.41 | 73.09 | 4,376,889 | -7.90(-9.75%) |
Feb 27, 2024 | 79.00 | 81.36 | 78.60 | 80.99 | 2,364,731 | +1.99(+2.52%) |
Feb 26, 2024 | 77.07 | 79.93 | 77.00 | 79.00 | 1,788,203 | +0.98(+1.26%) |
Feb 23, 2024 | 76.00 | 79.49 | 75.86 | 78.02 | 1,738,653 | +2.43(+3.21%) |
Feb 22, 2024 | 76.30 | 77.30 | 75.52 | 75.59 | 1,168,728 | -0.91(-1.19%) |
Feb 21, 2024 | 76.32 | 77.35 | 75.66 | 76.50 | 974,223 | -0.39(-0.51%) |
Feb 20, 2024 | 76.62 | 78.00 | 76.01 | 76.89 | 1,219,372 | +0.00(+0.00%) |
Feb 16, 2024 | 78.46 | 79.59 | 76.78 | 76.89 | 1,321,250 | -1.67(-2.13%) |
Feb 15, 2024 | 76.82 | 78.72 | 76.05 | 78.56 | 1,704,343 | +2.06(+2.69%) |
Feb 14, 2024 | 77.90 | 78.47 | 75.59 | 76.50 | 1,816,727 | -0.52(-0.68%) |
Feb 13, 2024 | 77.40 | 80.99 | 76.16 | 77.02 | 2,794,982 | -2.28(-2.88%) |
Feb 12, 2024 | 77.40 | 79.86 | 76.61 | 79.30 | 1,345,056 | +2.36(+3.07%) |
Feb 09, 2024 | 79.00 | 79.77 | 76.52 | 76.94 | 1,883,944 | -2.00(-2.53%) |
Feb 08, 2024 | 77.85 | 79.39 | 76.92 | 78.94 | 1,420,926 | +1.82(+2.36%) |
Feb 07, 2024 | 80.23 | 80.40 | 77.00 | 77.12 | 1,427,324 | -3.04(-3.79%) |
Feb 06, 2024 | 80.27 | 80.80 | 78.05 | 80.16 | 977,126 | +0.00(+0.00%) |
Feb 05, 2024 | 79.23 | 80.66 | 76.56 | 80.16 | 2,665,839 | -1.71(-2.09%) |
Feb 02, 2024 | 80.49 | 84.05 | 79.14 | 81.87 | 2,391,591 | +0.62(+0.76%) |
Feb 01, 2024 | 78.52 | 82.64 | 78.48 | 81.25 | 2,678,382 | +3.12(+3.99%) |
Jan 31, 2024 | 78.73 | 81.48 | 77.69 | 78.13 | 1,955,649 | -0.60(-0.76%) |
Jan 30, 2024 | 79.96 | 80.44 | 77.27 | 78.73 | 2,183,904 | -1.26(-1.58%) |
Jan 29, 2024 | 81.67 | 81.89 | 79.56 | 79.99 | 2,472,827 | -2.75(-3.32%) |
Jan 26, 2024 | 84.00 | 84.00 | 80.65 | 82.74 | 1,163,178 | -0.17(-0.21%) |
Jan 25, 2024 | 82.94 | 83.73 | 80.55 | 82.91 | 1,737,808 | +1.14(+1.39%) |
Jan 24, 2024 | 83.42 | 84.11 | 81.50 | 81.77 | 1,722,488 | -3.03(-3.57%) |
Jan 23, 2024 | 83.69 | 84.92 | 80.86 | 84.80 | 1,406,156 | +1.11(+1.33%) |
Jan 22, 2024 | 81.20 | 84.08 | 80.56 | 83.69 | 2,056,145 | +2.73(+3.37%) |
Jan 19, 2024 | 82.68 | 83.73 | 80.02 | 80.96 | 3,382,133 | -1.78(-2.15%) |
Jan 18, 2024 | 84.97 | 86.63 | 81.57 | 82.74 | 2,546,782 | -2.94(-3.43%) |
Jan 17, 2024 | 80.93 | 86.19 | 80.13 | 85.68 | 3,375,302 | +4.49(+5.53%) |
Jan 16, 2024 | 82.50 | 85.05 | 80.22 | 81.19 | 4,057,179 | -4.41(-5.15%) |
Jan 12, 2024 | 85.51 | 86.98 | 83.86 | 85.60 | 4,936,756 | +0.65(+0.77%) |
Jan 11, 2024 | 99.97 | 100.49 | 73.12 | 84.95 | 24,218,364 | -16.68(-16.41%) |
Jan 10, 2024 | 100.00 | 103.75 | 97.63 | 101.63 | 7,257,330 | -0.34(-0.33%) |
Jan 09, 2024 | 108.55 | 108.61 | 95.51 | 101.97 | 11,850,372 | -6.09(-5.64%) |
Jan 08, 2024 | 89.30 | 110.25 | 85.86 | 108.06 | 16,098,357 | +14.33(+15.29%) |
Jan 05, 2024 | 87.24 | 95.61 | 86.82 | 93.73 | 6,536,494 | +5.49(+6.22%) |
Jan 04, 2024 | 87.00 | 90.22 | 85.80 | 88.24 | 5,873,968 | +1.60(+1.85%) |
Jan 03, 2024 | 83.49 | 87.78 | 82.14 | 86.64 | 4,545,380 | +2.52(+3.00%) |