Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 79.62 | 79.09 | 79.09 | 79.80 | 487,701 | +0.63(+0.80%) |
Mar 27, 2024 | 77.35 | 79.25 | 74.53 | 79.17 | 484,859 | +2.45(+3.19%) |
Mar 26, 2024 | 78.37 | 79.50 | 76.48 | 76.72 | 594,437 | -0.63(-0.81%) |
Mar 25, 2024 | 83.60 | 83.89 | 75.63 | 77.35 | 1,398,834 | -3.31(-4.10%) |
Mar 22, 2024 | 81.52 | 82.00 | 79.77 | 80.66 | 580,765 | -0.20(-0.25%) |
Mar 21, 2024 | 79.65 | 80.98 | 78.19 | 80.86 | 851,239 | +2.01(+2.55%) |
Mar 20, 2024 | 76.69 | 78.95 | 75.50 | 78.85 | 520,385 | +1.98(+2.58%) |
Mar 19, 2024 | 73.15 | 77.50 | 73.14 | 76.87 | 1,231,442 | +4.33(+5.97%) |
Mar 18, 2024 | 75.60 | 75.80 | 72.21 | 72.54 | 582,957 | -3.00(-3.97%) |
Mar 15, 2024 | 69.97 | 75.60 | 69.93 | 75.54 | 1,707,673 | +5.80(+8.32%) |
Mar 14, 2024 | 69.59 | 71.39 | 68.59 | 69.74 | 883,171 | -0.16(-0.23%) |
Mar 13, 2024 | 69.62 | 71.77 | 69.36 | 69.90 | 683,099 | +0.51(+0.73%) |
Mar 12, 2024 | 70.40 | 70.70 | 68.98 | 69.39 | 770,896 | -1.54(-2.17%) |
Mar 11, 2024 | 73.66 | 74.12 | 69.66 | 70.93 | 1,177,267 | -2.99(-4.04%) |
Mar 08, 2024 | 72.28 | 76.94 | 72.13 | 73.92 | 811,727 | +1.88(+2.61%) |
Mar 07, 2024 | 72.21 | 74.53 | 71.76 | 72.04 | 1,095,857 | -0.11(-0.15%) |
Mar 06, 2024 | 77.00 | 77.10 | 71.52 | 72.15 | 1,374,230 | -4.47(-5.83%) |
Mar 05, 2024 | 77.85 | 78.52 | 75.76 | 76.62 | 1,007,211 | -1.58(-2.02%) |
Mar 04, 2024 | 82.78 | 82.99 | 78.01 | 78.20 | 684,821 | -4.11(-4.99%) |
Mar 01, 2024 | 81.12 | 84.12 | 81.08 | 82.31 | 1,031,294 | +0.93(+1.14%) |
Feb 29, 2024 | 84.15 | 84.15 | 80.87 | 81.38 | 519,697 | -1.57(-1.89%) |
Feb 28, 2024 | 84.21 | 84.30 | 81.98 | 82.95 | 514,585 | -1.05(-1.25%) |
Feb 27, 2024 | 82.92 | 84.68 | 81.86 | 84.00 | 573,949 | +1.70(+2.07%) |
Feb 26, 2024 | 78.56 | 82.30 | 78.52 | 82.30 | 593,054 | +3.36(+4.26%) |
Feb 23, 2024 | 80.62 | 80.62 | 78.35 | 78.94 | 597,776 | -1.53(-1.90%) |
Feb 22, 2024 | 82.99 | 83.17 | 78.95 | 80.47 | 966,302 | -1.64(-2.00%) |
Feb 21, 2024 | 81.05 | 84.81 | 80.66 | 82.11 | 1,430,838 | +0.97(+1.20%) |
Feb 20, 2024 | 85.00 | 87.99 | 79.99 | 81.14 | 3,030,426 | -11.67(-12.57%) |
Feb 16, 2024 | 93.26 | 93.88 | 91.79 | 92.81 | 820,285 | -0.65(-0.70%) |
Feb 15, 2024 | 95.00 | 95.25 | 91.90 | 93.46 | 476,651 | +0.30(+0.32%) |
Feb 14, 2024 | 93.87 | 94.23 | 92.18 | 93.16 | 341,969 | +0.90(+0.98%) |
Feb 13, 2024 | 95.00 | 95.74 | 91.65 | 92.26 | 817,314 | -5.38(-5.51%) |
Feb 12, 2024 | 97.23 | 98.40 | 96.94 | 97.64 | 476,143 | +0.75(+0.77%) |
Feb 09, 2024 | 96.09 | 97.68 | 95.71 | 96.89 | 568,044 | +1.21(+1.26%) |
Feb 08, 2024 | 94.19 | 96.53 | 93.34 | 95.68 | 498,966 | +1.66(+1.77%) |
Feb 07, 2024 | 94.48 | 94.53 | 93.00 | 94.02 | 392,877 | -0.79(-0.83%) |
Feb 06, 2024 | 94.25 | 95.01 | 92.50 | 94.81 | 735,089 | +3.31(+3.62%) |
Feb 05, 2024 | 92.21 | 92.51 | 90.19 | 91.50 | 501,402 | -1.32(-1.42%) |
Feb 02, 2024 | 93.00 | 93.08 | 91.08 | 92.82 | 539,909 | -0.63(-0.67%) |
Feb 01, 2024 | 90.53 | 94.01 | 90.00 | 93.45 | 450,500 | +3.42(+3.80%) |
Jan 31, 2024 | 91.63 | 92.54 | 89.93 | 90.03 | 323,495 | -1.88(-2.05%) |
Jan 30, 2024 | 92.00 | 92.20 | 90.42 | 91.91 | 545,701 | -0.51(-0.55%) |
Jan 29, 2024 | 90.39 | 92.67 | 89.15 | 92.42 | 507,368 | +2.58(+2.87%) |
Jan 26, 2024 | 91.26 | 91.26 | 89.31 | 89.84 | 470,620 | -0.75(-0.83%) |
Jan 25, 2024 | 93.41 | 94.25 | 89.60 | 90.59 | 486,280 | -1.19(-1.30%) |
Jan 24, 2024 | 90.56 | 94.96 | 89.02 | 91.78 | 1,195,677 | +2.26(+2.52%) |
Jan 23, 2024 | 91.48 | 91.87 | 87.69 | 89.52 | 501,063 | -1.40(-1.54%) |
Jan 22, 2024 | 85.80 | 91.49 | 85.66 | 90.92 | 862,143 | +5.97(+7.03%) |
Jan 19, 2024 | 84.82 | 85.10 | 81.58 | 84.95 | 749,042 | +0.45(+0.53%) |
Jan 18, 2024 | 85.25 | 85.48 | 83.83 | 84.50 | 310,162 | -0.98(-1.15%) |
Jan 17, 2024 | 84.45 | 86.67 | 83.72 | 85.48 | 660,575 | +0.53(+0.62%) |
Jan 16, 2024 | 85.00 | 85.84 | 83.66 | 84.95 | 502,020 | -0.26(-0.31%) |
Jan 12, 2024 | 87.58 | 88.00 | 84.72 | 85.21 | 634,645 | -1.14(-1.32%) |
Jan 11, 2024 | 88.01 | 88.70 | 85.88 | 86.35 | 586,120 | -2.85(-3.20%) |
Jan 10, 2024 | 90.40 | 92.19 | 88.10 | 89.20 | 758,790 | -1.23(-1.36%) |
Jan 09, 2024 | 88.14 | 90.70 | 87.33 | 90.43 | 657,611 | +1.49(+1.68%) |
Jan 08, 2024 | 83.74 | 88.99 | 83.00 | 88.94 | 951,636 | +6.63(+8.05%) |
Jan 05, 2024 | 81.07 | 82.67 | 79.62 | 82.31 | 821,863 | +0.32(+0.39%) |
Jan 04, 2024 | 78.07 | 85.76 | 77.54 | 81.99 | 1,590,962 | +5.90(+7.75%) |
Jan 03, 2024 | 76.95 | 77.81 | 75.36 | 76.09 | 425,843 | -0.97(-1.26%) |