Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 80.77 | 0 | +2.28(+2.90%) | |||
Mar 27, 2024 | 76.58 | 78.54 | 76.52 | 78.49 | 996,877 | +2.36(+3.10%) |
Mar 26, 2024 | 76.88 | 77.13 | 76.13 | 76.13 | 828,129 | +0.01(+0.01%) |
Mar 25, 2024 | 75.86 | 77.27 | 75.86 | 76.12 | 811,613 | +0.37(+0.49%) |
Mar 22, 2024 | 75.88 | 76.73 | 75.74 | 75.75 | 808,818 | -0.55(-0.72%) |
Mar 21, 2024 | 76.45 | 77.16 | 75.96 | 76.30 | 1,722,758 | +0.89(+1.18%) |
Mar 20, 2024 | 73.90 | 75.99 | 73.43 | 75.41 | 1,561,118 | +1.67(+2.26%) |
Mar 19, 2024 | 74.76 | 75.03 | 73.61 | 73.74 | 1,405,574 | -1.10(-1.47%) |
Mar 18, 2024 | 75.64 | 75.64 | 74.39 | 74.84 | 2,474,487 | -0.94(-1.24%) |
Mar 15, 2024 | 74.94 | 75.94 | 74.59 | 75.78 | 4,131,889 | +0.51(+0.68%) |
Mar 14, 2024 | 75.06 | 75.69 | 74.64 | 75.27 | 753,063 | -0.48(-0.63%) |
Mar 13, 2024 | 74.83 | 76.85 | 74.78 | 75.75 | 1,699,408 | +1.10(+1.47%) |
Mar 12, 2024 | 73.91 | 74.79 | 73.01 | 74.65 | 1,656,072 | -0.37(-0.49%) |
Mar 11, 2024 | 73.34 | 75.19 | 73.22 | 75.02 | 1,875,415 | +1.46(+1.98%) |
Mar 08, 2024 | 73.50 | 74.04 | 72.65 | 73.56 | 2,408,075 | +0.48(+0.66%) |
Mar 07, 2024 | 73.25 | 73.56 | 72.59 | 73.08 | 830,287 | +0.50(+0.69%) |
Mar 06, 2024 | 72.21 | 73.12 | 71.89 | 72.58 | 2,845,134 | +0.84(+1.17%) |
Mar 05, 2024 | 71.48 | 72.69 | 71.43 | 71.74 | 2,326,804 | +1.22(+1.73%) |
Mar 04, 2024 | 68.06 | 70.56 | 67.93 | 70.52 | 2,858,283 | +3.24(+4.82%) |
Mar 01, 2024 | 65.87 | 67.45 | 64.88 | 67.28 | 1,367,677 | +2.19(+3.36%) |
Feb 29, 2024 | 65.80 | 66.03 | 64.56 | 65.09 | 4,479,027 | -0.08(-0.12%) |
Feb 28, 2024 | 65.02 | 65.44 | 64.88 | 65.17 | 905,285 | -0.06(-0.09%) |
Feb 27, 2024 | 66.24 | 66.35 | 65.14 | 65.23 | 906,282 | -0.79(-1.20%) |
Feb 26, 2024 | 66.45 | 66.54 | 65.64 | 66.02 | 1,171,235 | -0.98(-1.46%) |
Feb 23, 2024 | 65.13 | 67.29 | 64.91 | 67.00 | 1,503,763 | +2.03(+3.12%) |
Feb 22, 2024 | 65.50 | 65.90 | 64.93 | 64.97 | 1,449,341 | -0.88(-1.34%) |
Feb 21, 2024 | 65.87 | 65.99 | 64.99 | 65.85 | 1,541,259 | +0.09(+0.14%) |
Feb 20, 2024 | 64.99 | 65.82 | 64.91 | 65.76 | 2,091,064 | +1.30(+2.02%) |
Feb 16, 2024 | 64.46 | 0 | +1.64(+2.61%) | |||
Feb 15, 2024 | 61.97 | 63.31 | 61.85 | 62.82 | 1,310,317 | +1.48(+2.41%) |
Feb 14, 2024 | 61.13 | 61.37 | 60.17 | 61.34 | 1,322,203 | +0.31(+0.51%) |
Feb 13, 2024 | 62.16 | 62.17 | 60.55 | 61.03 | 2,255,158 | -2.06(-3.27%) |
Feb 12, 2024 | 62.64 | 63.44 | 62.52 | 63.09 | 2,647,654 | +0.38(+0.61%) |
Feb 09, 2024 | 63.52 | 63.67 | 62.00 | 62.71 | 1,040,551 | -0.76(-1.20%) |
Feb 08, 2024 | 63.45 | 63.82 | 63.07 | 63.47 | 1,612,440 | -0.50(-0.78%) |
Feb 07, 2024 | 64.21 | 64.49 | 63.70 | 63.97 | 1,262,198 | -0.49(-0.76%) |
Feb 06, 2024 | 64.49 | 64.93 | 64.04 | 64.46 | 1,541,477 | +0.17(+0.26%) |
Feb 05, 2024 | 64.46 | 64.85 | 64.09 | 64.29 | 2,074,099 | -1.15(-1.76%) |
Feb 02, 2024 | 66.25 | 66.43 | 64.44 | 65.44 | 1,448,074 | -2.32(-3.42%) |
Feb 01, 2024 | 66.68 | 68.36 | 66.50 | 67.76 | 1,051,443 | +1.68(+2.54%) |
Jan 31, 2024 | 66.43 | 67.53 | 65.82 | 66.08 | 1,714,782 | -0.23(-0.35%) |
Jan 30, 2024 | 67.29 | 67.58 | 66.07 | 66.31 | 809,145 | -0.64(-0.96%) |
Jan 29, 2024 | 67.02 | 67.03 | 65.84 | 66.95 | 845,651 | +0.56(+0.84%) |
Jan 26, 2024 | 66.98 | 67.36 | 66.35 | 66.39 | 592,361 | -0.69(-1.03%) |
Jan 25, 2024 | 66.75 | 67.67 | 66.48 | 67.08 | 742,328 | +0.86(+1.30%) |
Jan 24, 2024 | 69.00 | 69.38 | 66.11 | 66.22 | 1,560,840 | -1.77(-2.60%) |
Jan 23, 2024 | 67.02 | 68.05 | 66.72 | 67.99 | 772,464 | +1.43(+2.15%) |
Jan 22, 2024 | 65.78 | 66.59 | 65.22 | 66.56 | 574,920 | +0.27(+0.41%) |
Jan 19, 2024 | 66.51 | 66.99 | 65.84 | 66.29 | 824,251 | -0.03(-0.05%) |
Jan 18, 2024 | 66.35 | 66.52 | 65.80 | 66.32 | 724,691 | +0.13(+0.20%) |
Jan 17, 2024 | 67.10 | 67.23 | 65.83 | 66.19 | 1,050,939 | -1.57(-2.32%) |
Jan 16, 2024 | 69.49 | 69.72 | 67.63 | 67.76 | 877,438 | -2.28(-3.26%) |
Jan 15, 2024 | 70.84 | 70.84 | 69.84 | 70.04 | 911,720 | -0.44(-0.62%) |
Jan 12, 2024 | 70.50 | 71.80 | 70.16 | 70.48 | 1,365,124 | +1.31(+1.89%) |
Jan 11, 2024 | 69.73 | 70.24 | 68.46 | 69.17 | 701,407 | -0.46(-0.66%) |
Jan 10, 2024 | 69.04 | 69.66 | 68.50 | 69.63 | 839,438 | +0.53(+0.77%) |
Jan 09, 2024 | 70.27 | 70.28 | 69.02 | 69.10 | 941,957 | -0.95(-1.36%) |
Jan 08, 2024 | 69.48 | 70.50 | 69.27 | 70.05 | 638,735 | -0.30(-0.43%) |
Jan 05, 2024 | 69.99 | 71.39 | 69.67 | 70.35 | 1,128,311 | +0.10(+0.14%) |
Jan 04, 2024 | 70.15 | 70.62 | 69.43 | 70.25 | 647,150 | +0.05(+0.07%) |
Jan 03, 2024 | 70.62 | 70.80 | 69.76 | 70.20 | 885,888 | -1.85(-2.57%) |