Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 80.47 | 80.82 | 80.82 | 80.89 | 836,022 | +0.36(+0.45%) |
Mar 27, 2024 | 80.37 | 80.57 | 79.72 | 80.53 | 413,083 | +0.83(+1.04%) |
Mar 26, 2024 | 79.43 | 80.07 | 79.23 | 79.70 | 556,046 | +0.87(+1.10%) |
Mar 25, 2024 | 78.60 | 79.32 | 78.26 | 78.84 | 405,050 | +0.07(+0.09%) |
Mar 22, 2024 | 78.27 | 79.17 | 78.20 | 78.77 | 501,350 | +0.56(+0.71%) |
Mar 21, 2024 | 77.85 | 78.27 | 77.12 | 78.21 | 553,923 | +0.82(+1.06%) |
Mar 20, 2024 | 77.22 | 77.77 | 76.31 | 77.39 | 486,324 | +0.28(+0.36%) |
Mar 19, 2024 | 75.89 | 77.37 | 75.89 | 77.11 | 682,639 | +1.13(+1.48%) |
Mar 18, 2024 | 75.45 | 76.64 | 75.36 | 75.99 | 619,433 | +0.97(+1.29%) |
Mar 15, 2024 | 74.37 | 75.68 | 74.37 | 75.02 | 828,625 | +0.28(+0.37%) |
Mar 14, 2024 | 75.31 | 75.60 | 74.32 | 74.74 | 479,197 | -0.57(-0.75%) |
Mar 13, 2024 | 75.07 | 75.78 | 74.93 | 75.31 | 383,246 | +0.14(+0.19%) |
Mar 12, 2024 | 74.48 | 75.22 | 73.84 | 75.17 | 393,950 | +0.86(+1.15%) |
Mar 11, 2024 | 73.59 | 74.45 | 72.92 | 74.31 | 569,988 | +0.52(+0.70%) |
Mar 08, 2024 | 75.68 | 76.13 | 73.70 | 73.79 | 670,895 | -1.35(-1.79%) |
Mar 07, 2024 | 76.29 | 76.83 | 75.03 | 75.14 | 637,633 | -0.84(-1.10%) |
Mar 06, 2024 | 75.41 | 76.51 | 75.35 | 75.98 | 619,332 | +0.92(+1.22%) |
Mar 05, 2024 | 75.72 | 76.41 | 74.78 | 75.06 | 564,124 | -0.90(-1.18%) |
Mar 04, 2024 | 75.15 | 76.68 | 75.15 | 75.96 | 568,510 | +0.81(+1.07%) |
Mar 01, 2024 | 75.05 | 75.95 | 74.93 | 75.15 | 666,493 | +0.32(+0.43%) |
Feb 29, 2024 | 75.11 | 75.15 | 73.70 | 74.83 | 1,236,117 | -0.26(-0.34%) |
Feb 28, 2024 | 74.39 | 75.92 | 74.39 | 75.09 | 762,388 | +0.24(+0.32%) |
Feb 27, 2024 | 74.62 | 74.98 | 73.98 | 74.85 | 872,506 | +0.52(+0.69%) |
Feb 26, 2024 | 74.01 | 74.74 | 73.76 | 74.33 | 666,721 | +0.20(+0.27%) |
Feb 23, 2024 | 72.36 | 74.32 | 72.02 | 74.14 | 1,163,540 | +1.23(+1.69%) |
Feb 22, 2024 | 71.51 | 72.98 | 70.88 | 72.90 | 1,410,725 | +2.49(+3.54%) |
Feb 21, 2024 | 69.70 | 70.51 | 69.34 | 70.41 | 1,010,117 | -0.09(-0.13%) |
Feb 20, 2024 | 68.43 | 70.52 | 67.16 | 70.50 | 1,100,652 | +0.40(+0.57%) |
Feb 16, 2024 | 70.87 | 71.13 | 69.99 | 70.10 | 1,109,947 | -1.17(-1.64%) |
Feb 15, 2024 | 70.22 | 71.48 | 68.83 | 71.27 | 1,691,551 | +1.64(+2.35%) |
Feb 14, 2024 | 69.54 | 72.02 | 67.47 | 69.64 | 2,663,041 | +8.50(+13.91%) |
Feb 13, 2024 | 61.20 | 61.63 | 60.64 | 61.13 | 778,811 | -1.28(-2.05%) |
Feb 12, 2024 | 61.28 | 62.57 | 61.28 | 62.41 | 557,202 | +1.12(+1.83%) |
Feb 09, 2024 | 61.24 | 61.48 | 60.88 | 61.29 | 535,084 | +0.03(+0.05%) |
Feb 08, 2024 | 61.15 | 61.39 | 60.85 | 61.26 | 443,859 | +0.29(+0.47%) |
Feb 07, 2024 | 61.29 | 61.63 | 60.79 | 60.97 | 592,108 | -0.05(-0.08%) |
Feb 06, 2024 | 60.70 | 61.35 | 60.46 | 61.02 | 447,497 | +0.23(+0.38%) |
Feb 05, 2024 | 61.13 | 61.24 | 59.94 | 60.79 | 446,334 | -0.32(-0.52%) |
Feb 02, 2024 | 60.67 | 61.65 | 60.37 | 61.11 | 422,230 | +0.07(+0.11%) |
Feb 01, 2024 | 60.72 | 61.10 | 59.86 | 61.04 | 557,021 | +0.90(+1.50%) |
Jan 31, 2024 | 60.96 | 61.25 | 60.12 | 60.14 | 812,244 | -0.87(-1.43%) |
Jan 30, 2024 | 60.25 | 61.35 | 60.25 | 61.01 | 466,072 | +0.46(+0.75%) |
Jan 29, 2024 | 59.86 | 60.65 | 59.63 | 60.56 | 483,645 | +0.70(+1.16%) |
Jan 26, 2024 | 59.04 | 60.18 | 58.92 | 59.86 | 551,253 | +1.01(+1.72%) |
Jan 25, 2024 | 58.71 | 59.08 | 58.38 | 58.85 | 566,249 | +0.71(+1.21%) |
Jan 24, 2024 | 58.55 | 58.90 | 57.97 | 58.14 | 352,367 | +0.14(+0.24%) |
Jan 23, 2024 | 58.17 | 58.79 | 57.75 | 58.00 | 505,968 | +0.13(+0.22%) |
Jan 22, 2024 | 57.12 | 57.90 | 57.12 | 57.87 | 383,944 | +0.98(+1.73%) |
Jan 19, 2024 | 56.33 | 56.94 | 55.44 | 56.89 | 473,922 | +0.78(+1.40%) |
Jan 18, 2024 | 56.04 | 56.31 | 55.58 | 56.11 | 535,802 | +0.51(+0.91%) |
Jan 17, 2024 | 55.97 | 56.45 | 55.45 | 55.60 | 551,438 | -1.07(-1.89%) |
Jan 16, 2024 | 56.08 | 56.70 | 55.80 | 56.67 | 527,471 | +0.09(+0.16%) |
Jan 12, 2024 | 57.62 | 57.69 | 56.35 | 56.58 | 520,267 | -0.68(-1.18%) |
Jan 11, 2024 | 57.19 | 57.53 | 56.61 | 57.26 | 586,410 | +0.17(+0.30%) |
Jan 10, 2024 | 56.91 | 57.25 | 56.68 | 57.09 | 604,962 | +0.30(+0.52%) |
Jan 09, 2024 | 56.69 | 56.85 | 56.10 | 56.79 | 551,570 | -0.68(-1.18%) |
Jan 08, 2024 | 55.61 | 57.54 | 55.46 | 57.47 | 773,418 | +1.91(+3.43%) |
Jan 05, 2024 | 55.13 | 55.99 | 55.13 | 55.56 | 540,331 | +0.26(+0.47%) |
Jan 04, 2024 | 55.48 | 55.87 | 55.10 | 55.30 | 755,231 | -0.10(-0.18%) |
Jan 03, 2024 | 56.20 | 56.20 | 54.82 | 55.40 | 874,042 | -1.20(-2.12%) |