Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 64.58 | 65.74 | 65.72 | 65.87 | 550,355 | +1.01(+1.56%) |
Mar 27, 2024 | 59.64 | 66.82 | 59.18 | 64.85 | 1,663,557 | +2.95(+4.77%) |
Mar 26, 2024 | 62.81 | 63.38 | 61.40 | 61.90 | 575,545 | -0.38(-0.61%) |
Mar 25, 2024 | 61.17 | 62.92 | 61.17 | 62.28 | 595,078 | +1.33(+2.19%) |
Mar 22, 2024 | 62.57 | 62.66 | 60.75 | 60.94 | 445,779 | -1.66(-2.65%) |
Mar 21, 2024 | 62.83 | 63.57 | 62.45 | 62.60 | 522,213 | +0.18(+0.29%) |
Mar 20, 2024 | 59.44 | 62.77 | 59.12 | 62.43 | 501,553 | +2.67(+4.46%) |
Mar 19, 2024 | 60.25 | 61.78 | 59.67 | 59.76 | 597,958 | -0.90(-1.48%) |
Mar 18, 2024 | 60.34 | 61.09 | 58.91 | 60.65 | 539,745 | +0.25(+0.41%) |
Mar 15, 2024 | 61.88 | 62.66 | 60.25 | 60.41 | 997,028 | -1.68(-2.71%) |
Mar 14, 2024 | 62.69 | 63.46 | 61.39 | 62.09 | 557,698 | -0.90(-1.42%) |
Mar 13, 2024 | 62.76 | 63.88 | 62.51 | 62.98 | 441,263 | +0.18(+0.29%) |
Mar 12, 2024 | 64.36 | 64.81 | 62.53 | 62.80 | 619,008 | -1.63(-2.53%) |
Mar 11, 2024 | 65.39 | 66.61 | 64.34 | 64.43 | 521,771 | -1.02(-1.57%) |
Mar 08, 2024 | 66.61 | 67.47 | 65.26 | 65.46 | 326,119 | -0.46(-0.69%) |
Mar 07, 2024 | 66.34 | 66.34 | 63.87 | 65.92 | 709,638 | -1.26(-1.88%) |
Mar 06, 2024 | 69.64 | 70.34 | 67.13 | 67.18 | 526,869 | -2.48(-3.56%) |
Mar 05, 2024 | 70.55 | 71.61 | 69.63 | 69.66 | 330,747 | -1.26(-1.78%) |
Mar 04, 2024 | 72.99 | 72.99 | 70.37 | 70.92 | 722,224 | -2.06(-2.82%) |
Mar 01, 2024 | 72.39 | 74.62 | 71.16 | 72.98 | 656,435 | +0.92(+1.27%) |
Feb 29, 2024 | 72.11 | 72.82 | 69.23 | 72.06 | 1,284,893 | +0.57(+0.79%) |
Feb 28, 2024 | 75.92 | 76.54 | 68.34 | 71.50 | 1,728,539 | -10.96(-13.29%) |
Feb 27, 2024 | 82.04 | 83.66 | 81.99 | 82.46 | 216,467 | +0.73(+0.89%) |
Feb 26, 2024 | 82.08 | 82.59 | 80.98 | 81.73 | 250,196 | -0.72(-0.87%) |
Feb 23, 2024 | 81.46 | 83.05 | 80.99 | 82.45 | 225,073 | +1.20(+1.48%) |
Feb 22, 2024 | 81.52 | 83.15 | 80.73 | 81.24 | 283,919 | -0.26(-0.32%) |
Feb 21, 2024 | 80.70 | 81.57 | 79.42 | 81.50 | 526,587 | +0.74(+0.91%) |
Feb 20, 2024 | 82.07 | 82.07 | 80.47 | 80.77 | 357,923 | -2.37(-2.85%) |
Feb 16, 2024 | 83.80 | 84.25 | 82.85 | 83.13 | 318,920 | -0.91(-1.08%) |
Feb 15, 2024 | 82.90 | 84.89 | 82.67 | 84.04 | 422,372 | +1.54(+1.87%) |
Feb 14, 2024 | 79.73 | 83.54 | 79.29 | 82.50 | 512,068 | +3.42(+4.33%) |
Feb 13, 2024 | 80.65 | 81.76 | 78.86 | 79.08 | 599,912 | -3.93(-4.73%) |
Feb 12, 2024 | 83.49 | 84.23 | 82.57 | 83.00 | 373,425 | -0.48(-0.57%) |
Feb 09, 2024 | 83.53 | 83.79 | 81.95 | 83.48 | 371,246 | -0.14(-0.17%) |
Feb 08, 2024 | 83.49 | 84.90 | 82.95 | 83.62 | 297,638 | +0.27(+0.32%) |
Feb 07, 2024 | 85.79 | 85.79 | 82.82 | 83.35 | 363,922 | -2.42(-2.82%) |
Feb 06, 2024 | 85.10 | 85.87 | 84.92 | 85.77 | 319,991 | +0.67(+0.78%) |
Feb 05, 2024 | 86.09 | 86.09 | 84.40 | 85.10 | 447,485 | -1.90(-2.18%) |
Feb 02, 2024 | 87.23 | 87.99 | 85.76 | 87.00 | 361,415 | -1.50(-1.69%) |
Feb 01, 2024 | 88.94 | 89.51 | 86.61 | 88.50 | 415,275 | +0.41(+0.46%) |
Jan 31, 2024 | 88.79 | 90.41 | 87.88 | 88.10 | 708,505 | -0.92(-1.04%) |
Jan 30, 2024 | 90.91 | 92.51 | 87.85 | 89.02 | 547,401 | -2.38(-2.60%) |
Jan 29, 2024 | 89.96 | 91.97 | 88.46 | 91.40 | 687,610 | +1.11(+1.23%) |
Jan 26, 2024 | 87.22 | 92.97 | 86.60 | 90.29 | 819,704 | +3.79(+4.38%) |
Jan 25, 2024 | 93.59 | 94.21 | 84.47 | 86.50 | 1,528,443 | -16.50(-16.02%) |
Jan 24, 2024 | 104.70 | 105.18 | 102.88 | 103.00 | 966,671 | -0.55(-0.53%) |
Jan 23, 2024 | 101.83 | 103.56 | 101.77 | 103.54 | 464,132 | +2.37(+2.34%) |
Jan 22, 2024 | 98.94 | 101.22 | 98.62 | 101.17 | 421,511 | +2.90(+2.96%) |
Jan 19, 2024 | 95.58 | 98.48 | 95.23 | 98.27 | 428,365 | +2.67(+2.79%) |
Jan 18, 2024 | 94.80 | 95.86 | 93.85 | 95.60 | 264,486 | +1.56(+1.65%) |
Jan 17, 2024 | 92.69 | 94.14 | 92.69 | 94.04 | 260,852 | -0.07(-0.07%) |
Jan 16, 2024 | 93.20 | 94.53 | 93.03 | 94.11 | 217,239 | +0.03(+0.03%) |
Jan 12, 2024 | 93.61 | 94.96 | 93.43 | 94.08 | 232,836 | +1.36(+1.46%) |
Jan 11, 2024 | 92.89 | 93.18 | 91.41 | 92.73 | 191,551 | -0.58(-0.63%) |
Jan 10, 2024 | 95.79 | 96.21 | 93.16 | 93.31 | 234,230 | -2.26(-2.36%) |
Jan 09, 2024 | 94.71 | 96.49 | 94.71 | 95.57 | 192,007 | -0.67(-0.70%) |
Jan 08, 2024 | 96.21 | 97.37 | 95.89 | 96.25 | 215,239 | +0.04(+0.04%) |
Jan 05, 2024 | 94.69 | 96.97 | 94.69 | 96.21 | 468,387 | +0.80(+0.84%) |
Jan 04, 2024 | 95.49 | 96.32 | 95.09 | 95.40 | 303,938 | -0.77(-0.80%) |
Jan 03, 2024 | 95.34 | 97.22 | 94.45 | 96.18 | 425,429 | -0.65(-0.68%) |