Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 71.29 | 73.42 | 71.12 | 73.10 | 109,733 | +1.83(+2.57%) |
Mar 27, 2024 | 69.26 | 71.85 | 68.80 | 71.27 | 191,807 | +2.63(+3.83%) |
Mar 26, 2024 | 69.82 | 70.25 | 68.25 | 68.64 | 107,915 | -0.61(-0.88%) |
Mar 25, 2024 | 71.38 | 71.67 | 68.98 | 69.25 | 107,055 | -1.75(-2.46%) |
Mar 22, 2024 | 72.91 | 72.91 | 71.00 | 71.00 | 67,489 | -1.96(-2.69%) |
Mar 21, 2024 | 73.74 | 73.88 | 72.42 | 72.96 | 91,205 | -0.15(-0.21%) |
Mar 20, 2024 | 72.29 | 74.34 | 71.74 | 73.11 | 142,547 | +0.90(+1.25%) |
Mar 19, 2024 | 71.74 | 73.03 | 71.72 | 72.21 | 101,856 | +0.07(+0.10%) |
Mar 18, 2024 | 71.20 | 73.65 | 70.03 | 72.14 | 182,456 | +1.05(+1.48%) |
Mar 15, 2024 | 71.43 | 72.19 | 69.84 | 71.09 | 1,219,488 | -0.84(-1.17%) |
Mar 14, 2024 | 72.72 | 73.91 | 71.45 | 71.93 | 205,549 | -0.83(-1.14%) |
Mar 13, 2024 | 72.44 | 74.04 | 72.21 | 72.76 | 142,989 | +0.40(+0.55%) |
Mar 12, 2024 | 72.52 | 72.59 | 71.06 | 72.36 | 129,103 | +0.11(+0.15%) |
Mar 11, 2024 | 73.65 | 73.80 | 71.83 | 72.25 | 116,346 | -1.52(-2.06%) |
Mar 08, 2024 | 73.06 | 75.31 | 72.28 | 73.77 | 191,480 | +1.30(+1.79%) |
Mar 07, 2024 | 72.96 | 74.97 | 72.47 | 72.47 | 141,214 | -0.24(-0.33%) |
Mar 06, 2024 | 74.65 | 74.75 | 71.72 | 72.71 | 179,053 | -1.29(-1.74%) |
Mar 05, 2024 | 75.71 | 76.88 | 72.35 | 74.00 | 217,973 | -2.28(-2.99%) |
Mar 04, 2024 | 78.75 | 78.75 | 75.41 | 76.28 | 185,541 | -2.42(-3.07%) |
Mar 01, 2024 | 80.05 | 80.94 | 77.07 | 78.70 | 173,044 | -0.65(-0.82%) |
Feb 29, 2024 | 85.06 | 85.06 | 75.83 | 79.35 | 327,716 | -5.00(-5.93%) |
Feb 28, 2024 | 88.28 | 89.88 | 82.22 | 84.35 | 436,733 | -4.85(-5.44%) |
Feb 27, 2024 | 85.18 | 94.57 | 80.00 | 89.20 | 796,895 | +14.78(+19.86%) |
Feb 26, 2024 | 75.15 | 75.95 | 73.94 | 74.42 | 91,797 | -1.45(-1.91%) |
Feb 23, 2024 | 74.00 | 75.87 | 72.29 | 75.87 | 103,556 | +2.31(+3.14%) |
Feb 22, 2024 | 72.44 | 74.00 | 71.71 | 73.56 | 94,647 | +0.89(+1.22%) |
Feb 21, 2024 | 71.94 | 72.67 | 71.47 | 72.67 | 117,237 | +0.30(+0.41%) |
Feb 20, 2024 | 72.81 | 73.74 | 72.25 | 72.37 | 93,988 | -1.29(-1.75%) |
Feb 16, 2024 | 74.30 | 75.11 | 73.55 | 73.66 | 108,638 | -0.99(-1.33%) |
Feb 15, 2024 | 74.32 | 75.45 | 73.11 | 74.65 | 122,365 | +1.03(+1.40%) |
Feb 14, 2024 | 71.77 | 73.94 | 71.57 | 73.62 | 153,969 | +2.62(+3.69%) |
Feb 13, 2024 | 73.34 | 74.75 | 70.58 | 71.00 | 154,240 | -4.64(-6.13%) |
Feb 12, 2024 | 76.19 | 76.90 | 75.41 | 75.64 | 95,768 | -0.24(-0.32%) |
Feb 09, 2024 | 75.05 | 76.95 | 74.60 | 75.88 | 111,138 | +0.47(+0.62%) |
Feb 08, 2024 | 73.98 | 75.55 | 73.98 | 75.41 | 176,799 | +0.90(+1.21%) |
Feb 07, 2024 | 75.11 | 75.11 | 74.07 | 74.51 | 122,379 | -0.80(-1.06%) |
Feb 06, 2024 | 74.22 | 75.75 | 73.42 | 75.31 | 179,115 | +0.59(+0.79%) |
Feb 05, 2024 | 74.21 | 75.32 | 73.30 | 74.72 | 78,568 | +0.18(+0.24%) |
Feb 02, 2024 | 73.35 | 74.80 | 73.32 | 74.54 | 68,445 | +0.37(+0.50%) |
Feb 01, 2024 | 73.61 | 74.25 | 71.95 | 74.17 | 75,440 | +1.07(+1.46%) |
Jan 31, 2024 | 73.79 | 74.48 | 73.06 | 73.10 | 82,935 | -0.81(-1.10%) |
Jan 30, 2024 | 74.65 | 74.65 | 73.41 | 73.91 | 72,061 | -1.15(-1.53%) |
Jan 29, 2024 | 76.38 | 76.38 | 74.10 | 75.06 | 75,426 | -1.39(-1.82%) |
Jan 26, 2024 | 75.55 | 76.66 | 75.21 | 76.45 | 89,388 | +1.16(+1.54%) |
Jan 25, 2024 | 74.79 | 76.66 | 73.10 | 75.29 | 99,024 | +1.12(+1.51%) |
Jan 24, 2024 | 74.20 | 74.67 | 72.86 | 74.17 | 76,391 | +0.61(+0.83%) |
Jan 23, 2024 | 74.16 | 74.19 | 72.39 | 73.56 | 83,399 | +0.17(+0.23%) |
Jan 22, 2024 | 72.84 | 74.00 | 72.50 | 73.39 | 117,753 | +0.87(+1.20%) |
Jan 19, 2024 | 71.50 | 72.65 | 70.58 | 72.52 | 95,474 | +1.29(+1.81%) |
Jan 18, 2024 | 71.26 | 71.77 | 69.98 | 71.23 | 85,314 | +0.37(+0.52%) |
Jan 17, 2024 | 69.98 | 71.99 | 67.53 | 70.86 | 106,128 | -0.21(-0.30%) |
Jan 16, 2024 | 71.87 | 71.95 | 70.87 | 71.07 | 88,375 | -1.53(-2.11%) |
Jan 12, 2024 | 73.20 | 74.34 | 71.75 | 72.60 | 63,982 | +0.41(+0.57%) |
Jan 11, 2024 | 72.85 | 72.85 | 70.90 | 72.19 | 134,111 | -1.35(-1.84%) |
Jan 10, 2024 | 73.27 | 73.74 | 72.26 | 73.54 | 103,706 | +0.09(+0.12%) |
Jan 09, 2024 | 73.30 | 74.98 | 73.00 | 73.45 | 176,320 | -0.90(-1.21%) |
Jan 08, 2024 | 73.78 | 75.15 | 71.54 | 74.35 | 161,233 | +3.52(+4.97%) |
Jan 05, 2024 | 69.58 | 71.96 | 68.95 | 70.83 | 139,589 | +0.47(+0.67%) |
Jan 04, 2024 | 70.34 | 72.03 | 68.80 | 70.36 | 103,934 | +0.32(+0.46%) |
Jan 03, 2024 | 71.74 | 72.32 | 69.50 | 70.04 | 76,050 | -2.27(-3.14%) |