Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 80.09 | 80.71 | 80.71 | 80.14 | 870,714 | -0.50(-0.62%) |
Mar 27, 2024 | 80.99 | 81.10 | 78.87 | 80.64 | 1,628,895 | +1.06(+1.33%) |
Mar 26, 2024 | 81.37 | 81.80 | 79.37 | 79.58 | 1,214,065 | -0.93(-1.16%) |
Mar 25, 2024 | 80.00 | 81.58 | 79.14 | 80.51 | 1,096,723 | -1.72(-2.09%) |
Mar 22, 2024 | 82.13 | 83.12 | 81.30 | 82.23 | 1,134,192 | +0.05(+0.06%) |
Mar 21, 2024 | 84.50 | 84.62 | 81.98 | 82.18 | 1,698,123 | +0.12(+0.15%) |
Mar 20, 2024 | 79.60 | 82.15 | 78.76 | 82.06 | 2,102,083 | +2.73(+3.44%) |
Mar 19, 2024 | 77.31 | 79.47 | 75.92 | 79.33 | 3,072,015 | +1.05(+1.34%) |
Mar 18, 2024 | 79.19 | 80.63 | 78.06 | 78.28 | 1,813,901 | +1.16(+1.50%) |
Mar 15, 2024 | 76.98 | 78.36 | 76.18 | 77.12 | 2,317,596 | -3.73(-4.62%) |
Mar 14, 2024 | 81.81 | 82.70 | 79.35 | 80.85 | 3,053,741 | +0.09(+0.11%) |
Mar 13, 2024 | 82.88 | 82.93 | 79.85 | 80.76 | 2,108,573 | -2.76(-3.30%) |
Mar 12, 2024 | 81.03 | 83.63 | 78.77 | 83.52 | 2,489,597 | +4.71(+5.98%) |
Mar 11, 2024 | 78.29 | 79.31 | 77.04 | 78.81 | 1,355,264 | -0.61(-0.77%) |
Mar 08, 2024 | 83.69 | 85.41 | 79.29 | 79.42 | 2,336,309 | -3.75(-4.51%) |
Mar 07, 2024 | 81.48 | 83.99 | 80.35 | 83.17 | 1,666,540 | +3.70(+4.66%) |
Mar 06, 2024 | 80.11 | 81.32 | 77.99 | 79.47 | 2,322,990 | +1.72(+2.21%) |
Mar 05, 2024 | 81.40 | 81.57 | 76.14 | 77.75 | 3,059,331 | -6.22(-7.41%) |
Mar 04, 2024 | 83.71 | 85.38 | 83.04 | 83.97 | 2,110,861 | -0.01(-0.01%) |
Mar 01, 2024 | 80.10 | 84.31 | 80.10 | 83.98 | 2,081,086 | +4.22(+5.30%) |
Feb 29, 2024 | 78.33 | 80.17 | 77.05 | 79.76 | 2,348,311 | +2.59(+3.35%) |
Feb 28, 2024 | 77.37 | 77.77 | 76.31 | 77.17 | 1,011,001 | -1.15(-1.47%) |
Feb 27, 2024 | 78.67 | 78.68 | 76.54 | 78.32 | 1,560,024 | +0.19(+0.24%) |
Feb 26, 2024 | 78.85 | 79.49 | 77.85 | 78.13 | 1,339,868 | +0.29(+0.37%) |
Feb 23, 2024 | 80.10 | 80.60 | 77.14 | 77.84 | 1,711,122 | -0.61(-0.78%) |
Feb 22, 2024 | 77.09 | 79.11 | 76.56 | 78.45 | 2,180,752 | +6.96(+9.74%) |
Feb 21, 2024 | 70.76 | 71.50 | 69.18 | 71.49 | 2,710,283 | -1.47(-2.01%) |
Feb 20, 2024 | 73.91 | 74.69 | 70.73 | 72.96 | 1,896,104 | -2.32(-3.08%) |
Feb 16, 2024 | 77.89 | 78.50 | 74.96 | 75.27 | 2,156,144 | -2.13(-2.75%) |
Feb 15, 2024 | 78.25 | 78.44 | 76.19 | 77.40 | 1,922,407 | -0.61(-0.78%) |
Feb 14, 2024 | 77.34 | 78.21 | 75.77 | 78.01 | 1,888,845 | +2.29(+3.02%) |
Feb 13, 2024 | 74.55 | 77.27 | 73.86 | 75.72 | 2,823,864 | -4.04(-5.07%) |
Feb 12, 2024 | 81.68 | 82.37 | 79.44 | 79.77 | 1,658,081 | -1.97(-2.41%) |
Feb 09, 2024 | 79.39 | 81.98 | 79.22 | 81.73 | 2,657,079 | +3.16(+4.02%) |
Feb 08, 2024 | 78.20 | 79.19 | 77.96 | 78.58 | 1,367,277 | +0.68(+0.87%) |
Feb 07, 2024 | 76.39 | 77.95 | 75.57 | 77.90 | 2,188,184 | +3.02(+4.03%) |
Feb 06, 2024 | 76.19 | 76.62 | 73.49 | 74.88 | 1,471,115 | -1.14(-1.50%) |
Feb 05, 2024 | 76.35 | 76.66 | 73.88 | 76.02 | 2,288,350 | +0.55(+0.73%) |
Feb 02, 2024 | 71.78 | 76.22 | 71.64 | 75.47 | 2,362,391 | +2.09(+2.84%) |
Feb 01, 2024 | 71.36 | 73.56 | 71.32 | 73.39 | 2,731,814 | +2.72(+3.84%) |
Jan 31, 2024 | 73.23 | 74.20 | 70.63 | 70.67 | 3,978,420 | -4.82(-6.39%) |
Jan 30, 2024 | 77.17 | 77.63 | 74.73 | 75.49 | 2,043,432 | -1.86(-2.40%) |
Jan 29, 2024 | 75.60 | 77.45 | 75.15 | 77.35 | 1,831,990 | +2.08(+2.76%) |
Jan 26, 2024 | 76.36 | 77.44 | 74.83 | 75.27 | 2,558,536 | -2.80(-3.58%) |
Jan 25, 2024 | 79.46 | 80.42 | 77.04 | 78.07 | 2,884,728 | +0.89(+1.15%) |
Jan 24, 2024 | 77.18 | 79.49 | 76.54 | 77.18 | 2,852,016 | +1.54(+2.03%) |
Jan 23, 2024 | 74.91 | 75.78 | 73.66 | 75.64 | 1,762,263 | +0.94(+1.26%) |
Jan 22, 2024 | 74.97 | 76.12 | 73.92 | 74.70 | 2,391,008 | +0.90(+1.22%) |
Jan 19, 2024 | 70.51 | 73.85 | 69.94 | 73.80 | 3,674,153 | +4.67(+6.76%) |
Jan 18, 2024 | 67.65 | 69.25 | 66.99 | 69.13 | 3,550,967 | +3.92(+6.02%) |
Jan 17, 2024 | 64.67 | 65.42 | 63.05 | 65.21 | 2,386,665 | -1.00(-1.51%) |
Jan 16, 2024 | 65.36 | 67.00 | 64.31 | 66.21 | 2,499,675 | +0.47(+0.71%) |
Jan 12, 2024 | 65.48 | 66.16 | 64.74 | 65.74 | 1,613,125 | +0.61(+0.94%) |
Jan 11, 2024 | 65.13 | 66.08 | 62.45 | 65.13 | 2,498,781 | +0.87(+1.35%) |
Jan 10, 2024 | 62.84 | 64.66 | 62.33 | 64.26 | 3,008,742 | +1.60(+2.55%) |
Jan 09, 2024 | 60.91 | 63.17 | 60.51 | 62.66 | 2,326,921 | +0.23(+0.37%) |
Jan 08, 2024 | 58.85 | 62.47 | 58.80 | 62.43 | 3,368,371 | +4.36(+7.52%) |
Jan 05, 2024 | 58.16 | 59.51 | 57.37 | 58.07 | 2,981,219 | -0.01(-0.02%) |
Jan 04, 2024 | 58.37 | 59.54 | 57.94 | 58.08 | 2,651,099 | -1.31(-2.20%) |
Jan 03, 2024 | 59.82 | 60.63 | 59.14 | 59.39 | 3,748,584 | -2.12(-3.44%) |