Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 80.02 | 81.51 | 79.65 | 79.80 | 27,007 | -0.11(-0.14%) |
Mar 27, 2024 | 82.50 | 82.50 | 78.06 | 79.91 | 40,385 | +0.29(+0.36%) |
Mar 26, 2024 | 81.65 | 82.68 | 79.62 | 79.62 | 31,462 | -0.74(-0.92%) |
Mar 25, 2024 | 78.16 | 81.06 | 78.16 | 80.36 | 31,999 | +2.46(+3.16%) |
Mar 22, 2024 | 79.51 | 80.81 | 77.50 | 77.90 | 43,864 | -3.57(-4.38%) |
Mar 21, 2024 | 83.35 | 84.08 | 81.43 | 81.47 | 50,539 | +0.79(+0.98%) |
Mar 20, 2024 | 75.88 | 81.20 | 74.71 | 80.68 | 88,573 | +4.97(+6.56%) |
Mar 19, 2024 | 73.70 | 76.00 | 71.90 | 75.71 | 62,634 | -0.50(-0.66%) |
Mar 18, 2024 | 76.50 | 77.07 | 74.02 | 76.21 | 59,640 | +0.44(+0.58%) |
Mar 15, 2024 | 74.27 | 77.02 | 74.25 | 75.77 | 50,870 | -0.36(-0.47%) |
Mar 14, 2024 | 81.97 | 82.00 | 74.30 | 76.13 | 93,210 | -5.47(-6.70%) |
Mar 13, 2024 | 80.99 | 84.24 | 80.80 | 81.60 | 69,872 | +0.60(+0.74%) |
Mar 12, 2024 | 82.52 | 82.68 | 78.95 | 81.00 | 76,037 | -1.30(-1.58%) |
Mar 11, 2024 | 82.78 | 85.56 | 81.74 | 82.30 | 54,285 | -0.23(-0.28%) |
Mar 08, 2024 | 81.98 | 88.00 | 81.05 | 82.53 | 137,005 | +1.62(+2.00%) |
Mar 07, 2024 | 80.39 | 81.89 | 78.84 | 80.91 | 51,361 | +1.69(+2.13%) |
Mar 06, 2024 | 79.95 | 80.80 | 77.48 | 79.22 | 41,298 | +2.32(+3.02%) |
Mar 05, 2024 | 79.50 | 81.30 | 75.81 | 76.90 | 88,525 | -5.71(-6.91%) |
Mar 04, 2024 | 84.91 | 84.91 | 81.06 | 82.61 | 51,121 | -1.67(-1.98%) |
Mar 01, 2024 | 84.85 | 85.74 | 81.90 | 84.28 | 37,192 | -0.32(-0.38%) |
Feb 29, 2024 | 88.22 | 88.22 | 82.94 | 84.60 | 75,451 | +0.15(+0.18%) |
Feb 28, 2024 | 85.30 | 87.25 | 83.66 | 84.45 | 59,133 | -1.23(-1.44%) |
Feb 27, 2024 | 83.06 | 85.68 | 82.66 | 85.68 | 106,160 | +4.87(+6.03%) |
Feb 26, 2024 | 75.54 | 80.97 | 75.54 | 80.81 | 53,615 | +5.09(+6.72%) |
Feb 23, 2024 | 77.97 | 78.49 | 75.00 | 75.72 | 51,950 | -0.29(-0.38%) |
Feb 22, 2024 | 75.52 | 76.75 | 73.49 | 76.01 | 77,646 | +3.47(+4.78%) |
Feb 21, 2024 | 74.15 | 74.15 | 71.16 | 72.54 | 100,414 | -4.53(-5.88%) |
Feb 20, 2024 | 80.64 | 80.64 | 74.22 | 77.07 | 110,681 | -5.11(-6.22%) |
Feb 16, 2024 | 84.86 | 86.89 | 82.18 | 82.18 | 84,341 | -4.33(-5.01%) |
Feb 15, 2024 | 84.76 | 87.93 | 83.98 | 86.51 | 112,729 | +3.69(+4.46%) |
Feb 14, 2024 | 78.92 | 83.06 | 77.41 | 82.82 | 114,542 | +7.99(+10.68%) |
Feb 13, 2024 | 75.15 | 78.04 | 73.43 | 74.83 | 93,915 | -9.39(-11.15%) |
Feb 12, 2024 | 80.61 | 85.35 | 80.33 | 84.22 | 88,016 | +3.84(+4.78%) |
Feb 09, 2024 | 79.11 | 81.34 | 78.25 | 80.38 | 108,851 | +3.56(+4.63%) |
Feb 08, 2024 | 73.71 | 77.40 | 72.96 | 76.82 | 75,549 | +3.80(+5.20%) |
Feb 07, 2024 | 72.77 | 74.36 | 70.50 | 73.02 | 128,325 | +1.33(+1.86%) |
Feb 06, 2024 | 68.10 | 71.71 | 68.07 | 71.69 | 117,807 | +4.50(+6.70%) |
Feb 05, 2024 | 70.19 | 70.36 | 65.40 | 67.19 | 129,373 | -4.48(-6.25%) |
Feb 02, 2024 | 69.60 | 71.94 | 67.50 | 71.67 | 138,246 | +1.92(+2.75%) |
Feb 01, 2024 | 69.55 | 70.66 | 66.75 | 69.75 | 126,061 | +1.82(+2.68%) |
Jan 31, 2024 | 70.58 | 74.13 | 67.85 | 67.93 | 109,263 | -4.30(-5.95%) |
Jan 30, 2024 | 76.08 | 76.10 | 72.23 | 72.23 | 114,848 | -4.21(-5.51%) |
Jan 29, 2024 | 70.54 | 76.60 | 70.01 | 76.44 | 144,335 | +6.71(+9.62%) |
Jan 26, 2024 | 70.72 | 72.70 | 69.50 | 69.73 | 82,697 | +0.14(+0.20%) |
Jan 25, 2024 | 70.92 | 72.00 | 68.78 | 69.59 | 100,153 | -1.33(-1.88%) |
Jan 24, 2024 | 77.01 | 77.15 | 70.91 | 70.92 | 151,353 | -3.46(-4.65%) |
Jan 23, 2024 | 75.49 | 76.37 | 73.00 | 74.38 | 137,885 | +0.14(+0.19%) |
Jan 22, 2024 | 72.99 | 78.00 | 72.77 | 74.24 | 293,932 | +3.18(+4.48%) |
Jan 19, 2024 | 70.15 | 71.17 | 67.39 | 71.06 | 191,413 | +1.72(+2.48%) |
Jan 18, 2024 | 71.83 | 71.93 | 67.56 | 69.34 | 126,983 | -0.72(-1.03%) |
Jan 17, 2024 | 70.07 | 70.16 | 67.90 | 70.06 | 133,850 | -2.66(-3.66%) |
Jan 16, 2024 | 72.53 | 74.00 | 70.49 | 72.72 | 139,882 | -2.10(-2.81%) |
Jan 12, 2024 | 76.60 | 79.60 | 74.60 | 74.82 | 170,683 | -2.97(-3.82%) |
Jan 11, 2024 | 81.44 | 81.70 | 74.80 | 77.79 | 207,691 | -3.19(-3.94%) |
Jan 10, 2024 | 81.98 | 82.71 | 78.68 | 80.98 | 98,620 | -0.90(-1.10%) |
Jan 09, 2024 | 82.60 | 83.71 | 81.49 | 81.88 | 60,348 | -2.80(-3.31%) |
Jan 08, 2024 | 80.58 | 84.70 | 79.34 | 84.68 | 271,889 | +4.89(+6.13%) |
Jan 05, 2024 | 77.91 | 81.07 | 77.47 | 79.79 | 131,464 | -0.11(-0.14%) |
Jan 04, 2024 | 78.20 | 81.47 | 77.50 | 79.90 | 270,808 | +1.26(+1.60%) |
Jan 03, 2024 | 80.28 | 81.83 | 78.25 | 78.64 | 279,576 | -6.90(-8.07%) |