Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 85.27 | 86.03 | 84.76 | 84.82 | 1,464,543 | -0.23(-0.27%) |
Mar 27, 2024 | 84.61 | 85.65 | 84.50 | 85.05 | 2,271,539 | +1.07(+1.27%) |
Mar 26, 2024 | 84.08 | 84.84 | 83.60 | 83.98 | 1,703,623 | +0.00(+0.00%) |
Mar 25, 2024 | 86.43 | 87.08 | 83.60 | 83.98 | 2,201,731 | -1.51(-1.76%) |
Mar 22, 2024 | 85.80 | 86.28 | 84.75 | 85.48 | 1,584,642 | -0.69(-0.80%) |
Mar 21, 2024 | 85.80 | 88.28 | 85.09 | 86.17 | 2,678,828 | +1.60(+1.90%) |
Mar 20, 2024 | 84.90 | 85.08 | 83.48 | 84.57 | 1,526,752 | +1.01(+1.20%) |
Mar 19, 2024 | 83.93 | 85.08 | 82.70 | 83.56 | 2,769,677 | -0.36(-0.43%) |
Mar 18, 2024 | 81.81 | 84.18 | 80.74 | 83.92 | 2,185,165 | +2.41(+2.96%) |
Mar 15, 2024 | 78.67 | 81.63 | 78.67 | 81.51 | 5,317,275 | +2.23(+2.82%) |
Mar 14, 2024 | 79.75 | 79.88 | 77.56 | 79.27 | 2,582,798 | -0.38(-0.48%) |
Mar 13, 2024 | 78.16 | 80.69 | 77.62 | 79.65 | 3,548,471 | +1.43(+1.82%) |
Mar 12, 2024 | 77.25 | 79.99 | 76.75 | 78.23 | 4,536,501 | +2.70(+3.58%) |
Mar 11, 2024 | 72.54 | 75.77 | 70.22 | 75.53 | 3,807,484 | +2.68(+3.68%) |
Mar 08, 2024 | 73.67 | 74.90 | 72.40 | 72.85 | 1,676,666 | -0.60(-0.81%) |
Mar 07, 2024 | 71.81 | 73.75 | 71.81 | 73.44 | 1,827,365 | +1.77(+2.48%) |
Mar 06, 2024 | 73.02 | 73.12 | 70.07 | 71.67 | 1,617,954 | -0.76(-1.05%) |
Mar 05, 2024 | 69.32 | 72.49 | 69.29 | 72.43 | 2,282,401 | +2.99(+4.31%) |
Mar 04, 2024 | 68.06 | 69.72 | 67.89 | 69.44 | 2,578,085 | +0.40(+0.58%) |
Mar 01, 2024 | 67.34 | 69.29 | 65.87 | 69.04 | 1,943,838 | +1.71(+2.55%) |
Feb 29, 2024 | 68.90 | 69.70 | 65.50 | 67.32 | 2,665,345 | +1.12(+1.69%) |
Feb 28, 2024 | 65.52 | 69.25 | 63.63 | 66.21 | 7,539,508 | +1.66(+2.58%) |
Feb 27, 2024 | 61.83 | 64.60 | 61.36 | 64.54 | 2,986,948 | +4.40(+7.31%) |
Feb 26, 2024 | 60.68 | 62.84 | 59.99 | 60.15 | 2,044,179 | -0.76(-1.24%) |
Feb 23, 2024 | 60.13 | 61.85 | 60.13 | 60.90 | 1,685,217 | +0.41(+0.68%) |
Feb 22, 2024 | 60.87 | 61.68 | 60.11 | 60.50 | 1,915,258 | -0.48(-0.78%) |
Feb 21, 2024 | 60.88 | 62.09 | 60.24 | 60.97 | 1,439,426 | -0.64(-1.04%) |
Feb 20, 2024 | 64.22 | 64.86 | 61.55 | 61.61 | 1,919,212 | -2.67(-4.16%) |
Feb 16, 2024 | 64.16 | 66.45 | 63.73 | 64.28 | 1,782,137 | -0.16(-0.25%) |
Feb 15, 2024 | 63.48 | 64.68 | 63.48 | 64.44 | 1,246,570 | +0.39(+0.61%) |
Feb 14, 2024 | 64.70 | 64.79 | 63.05 | 64.05 | 1,124,650 | -0.17(-0.26%) |
Feb 13, 2024 | 64.11 | 64.88 | 62.24 | 64.22 | 1,614,519 | -1.61(-2.45%) |
Feb 12, 2024 | 63.79 | 66.26 | 63.73 | 65.84 | 1,276,550 | +2.74(+4.34%) |
Feb 09, 2024 | 63.80 | 64.30 | 62.86 | 63.10 | 1,905,016 | -0.84(-1.31%) |
Feb 08, 2024 | 64.60 | 65.07 | 63.59 | 63.93 | 1,217,777 | -1.94(-2.95%) |
Feb 07, 2024 | 66.19 | 66.55 | 64.99 | 65.88 | 1,090,242 | -0.28(-0.42%) |
Feb 06, 2024 | 64.74 | 66.50 | 64.35 | 66.16 | 761,459 | +1.24(+1.90%) |
Feb 05, 2024 | 66.74 | 66.80 | 63.43 | 64.92 | 1,548,509 | -2.65(-3.92%) |
Feb 02, 2024 | 68.26 | 68.63 | 67.28 | 67.57 | 1,350,620 | -1.45(-2.09%) |
Feb 01, 2024 | 66.69 | 69.23 | 66.69 | 69.02 | 1,169,060 | +2.38(+3.58%) |
Jan 31, 2024 | 67.29 | 68.48 | 66.30 | 66.64 | 1,779,759 | -0.40(-0.59%) |
Jan 30, 2024 | 66.75 | 67.48 | 66.55 | 67.03 | 877,760 | +0.29(+0.43%) |
Jan 29, 2024 | 66.04 | 67.80 | 65.19 | 66.75 | 1,295,186 | +0.71(+1.07%) |
Jan 26, 2024 | 66.45 | 67.14 | 65.62 | 66.04 | 784,339 | +0.12(+0.18%) |
Jan 25, 2024 | 66.00 | 67.51 | 64.98 | 65.92 | 922,713 | +0.69(+1.05%) |
Jan 24, 2024 | 66.60 | 66.74 | 64.88 | 65.23 | 1,496,424 | -0.64(-0.97%) |
Jan 23, 2024 | 66.89 | 69.16 | 64.99 | 65.87 | 2,289,822 | +0.64(+0.98%) |
Jan 22, 2024 | 64.04 | 65.49 | 63.30 | 65.23 | 1,756,716 | +1.68(+2.65%) |
Jan 19, 2024 | 62.29 | 63.65 | 60.69 | 63.55 | 1,478,633 | +1.57(+2.54%) |
Jan 18, 2024 | 60.74 | 62.11 | 60.74 | 61.97 | 1,574,365 | +1.13(+1.85%) |
Jan 17, 2024 | 60.55 | 61.79 | 60.21 | 60.84 | 1,042,827 | -0.36(-0.59%) |
Jan 16, 2024 | 60.80 | 61.83 | 60.62 | 61.20 | 1,272,289 | +0.10(+0.16%) |
Jan 12, 2024 | 62.61 | 64.01 | 61.10 | 61.10 | 1,242,942 | -1.13(-1.81%) |
Jan 11, 2024 | 60.44 | 62.45 | 60.08 | 62.23 | 1,200,295 | +1.69(+2.80%) |
Jan 10, 2024 | 60.84 | 62.00 | 60.13 | 60.54 | 1,258,915 | -0.41(-0.67%) |
Jan 09, 2024 | 61.16 | 61.87 | 60.62 | 60.94 | 999,345 | -0.52(-0.84%) |
Jan 08, 2024 | 60.74 | 62.15 | 60.41 | 61.46 | 1,400,359 | +0.39(+0.63%) |
Jan 05, 2024 | 60.06 | 62.44 | 59.83 | 61.07 | 1,392,802 | +1.02(+1.70%) |
Jan 04, 2024 | 60.39 | 61.06 | 59.76 | 60.05 | 2,060,821 | -0.51(-0.84%) |
Jan 03, 2024 | 60.73 | 62.60 | 60.38 | 60.56 | 1,786,937 | -0.94(-1.53%) |