Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 84.88 | 85.93 | 84.77 | 85.32 | 2,264,254 | +1.07(+1.27%) |
Mar 26, 2024 | 84.35 | 85.11 | 83.87 | 84.25 | 1,698,160 | +0.00(+0.00%) |
Mar 25, 2024 | 86.71 | 87.36 | 83.87 | 84.25 | 2,194,670 | -1.51(-1.76%) |
Mar 22, 2024 | 86.08 | 86.56 | 85.02 | 85.76 | 1,579,560 | -0.69(-0.80%) |
Mar 21, 2024 | 86.08 | 88.56 | 85.37 | 86.45 | 2,670,237 | +1.61(+1.90%) |
Mar 20, 2024 | 85.17 | 85.35 | 83.75 | 84.84 | 1,521,856 | +1.01(+1.20%) |
Mar 19, 2024 | 84.20 | 85.35 | 82.97 | 83.83 | 2,760,794 | -0.36(-0.43%) |
Mar 18, 2024 | 82.07 | 84.45 | 81.00 | 84.19 | 2,178,157 | +2.42(+2.96%) |
Mar 15, 2024 | 78.92 | 81.89 | 78.92 | 81.77 | 5,300,222 | +2.24(+2.82%) |
Mar 14, 2024 | 80.01 | 80.14 | 77.81 | 79.53 | 2,574,515 | -0.38(-0.48%) |
Mar 13, 2024 | 78.41 | 80.95 | 77.87 | 79.91 | 3,537,091 | +1.43(+1.82%) |
Mar 12, 2024 | 77.50 | 80.25 | 77.00 | 78.48 | 4,521,952 | +2.71(+3.58%) |
Mar 11, 2024 | 72.77 | 76.01 | 70.45 | 75.77 | 3,795,273 | +2.69(+3.68%) |
Mar 08, 2024 | 73.91 | 75.14 | 72.63 | 73.08 | 1,671,289 | -0.60(-0.81%) |
Mar 07, 2024 | 72.04 | 73.99 | 72.04 | 73.68 | 1,821,505 | +1.78(+2.48%) |
Mar 06, 2024 | 73.25 | 73.36 | 70.30 | 71.90 | 1,612,765 | -0.76(-1.05%) |
Mar 05, 2024 | 69.54 | 72.72 | 69.52 | 72.66 | 2,275,081 | +3.00(+4.31%) |
Mar 04, 2024 | 68.28 | 69.94 | 68.11 | 69.66 | 2,569,817 | +0.40(+0.58%) |
Mar 01, 2024 | 67.56 | 69.52 | 66.08 | 69.26 | 1,937,604 | +1.72(+2.55%) |
Feb 29, 2024 | 69.12 | 69.92 | 65.71 | 67.54 | 2,656,797 | +1.12(+1.69%) |
Feb 28, 2024 | 65.73 | 69.47 | 63.83 | 66.42 | 7,515,327 | +1.67(+2.58%) |
Feb 27, 2024 | 62.03 | 64.81 | 61.56 | 64.75 | 2,977,369 | +4.41(+7.31%) |
Feb 26, 2024 | 60.88 | 63.04 | 60.19 | 60.34 | 2,037,623 | -0.76(-1.24%) |
Feb 23, 2024 | 60.32 | 62.05 | 60.32 | 61.10 | 1,679,813 | +0.41(+0.68%) |
Feb 22, 2024 | 61.07 | 61.88 | 60.30 | 60.69 | 1,909,116 | -0.48(-0.78%) |
Feb 21, 2024 | 61.08 | 62.29 | 60.43 | 61.17 | 1,434,810 | -0.64(-1.04%) |
Feb 20, 2024 | 64.43 | 65.07 | 61.75 | 61.81 | 1,913,057 | -2.68(-4.16%) |
Feb 16, 2024 | 64.37 | 66.66 | 63.94 | 64.49 | 1,776,422 | -0.16(-0.25%) |
Feb 15, 2024 | 63.68 | 64.89 | 63.68 | 64.65 | 1,242,572 | +0.39(+0.61%) |
Feb 14, 2024 | 64.91 | 65.00 | 63.25 | 64.26 | 1,121,043 | -0.17(-0.26%) |
Feb 13, 2024 | 64.32 | 65.09 | 62.44 | 64.43 | 1,609,341 | -1.62(-2.45%) |
Feb 12, 2024 | 64.00 | 66.47 | 63.93 | 66.05 | 1,272,456 | +2.75(+4.34%) |
Feb 09, 2024 | 64.01 | 64.51 | 63.06 | 63.30 | 1,898,907 | -0.84(-1.31%) |
Feb 08, 2024 | 64.81 | 65.28 | 63.79 | 64.14 | 1,213,872 | -1.95(-2.95%) |
Feb 07, 2024 | 66.40 | 66.76 | 65.20 | 66.09 | 1,086,746 | -0.28(-0.42%) |
Feb 06, 2024 | 64.95 | 66.72 | 64.56 | 66.37 | 759,017 | +1.24(+1.90%) |
Feb 05, 2024 | 66.95 | 67.01 | 63.63 | 65.13 | 1,543,543 | -2.66(-3.92%) |
Feb 02, 2024 | 68.48 | 68.85 | 67.50 | 67.79 | 1,346,289 | -1.45(-2.09%) |
Feb 01, 2024 | 66.90 | 69.45 | 66.90 | 69.24 | 1,165,311 | +2.39(+3.58%) |
Jan 31, 2024 | 67.51 | 68.70 | 66.51 | 66.85 | 1,774,051 | -0.40(-0.59%) |
Jan 30, 2024 | 66.96 | 67.70 | 66.76 | 67.25 | 874,945 | +0.29(+0.43%) |
Jan 29, 2024 | 66.25 | 68.02 | 65.40 | 66.96 | 1,291,033 | +0.71(+1.07%) |
Jan 26, 2024 | 66.66 | 67.36 | 65.83 | 66.25 | 781,824 | +0.12(+0.18%) |
Jan 25, 2024 | 66.21 | 67.73 | 65.19 | 66.13 | 919,754 | +0.69(+1.05%) |
Jan 24, 2024 | 66.81 | 66.95 | 65.09 | 65.44 | 1,491,625 | -0.64(-0.97%) |
Jan 23, 2024 | 67.11 | 69.38 | 65.20 | 66.08 | 2,282,478 | +0.64(+0.98%) |
Jan 22, 2024 | 64.25 | 65.70 | 63.50 | 65.44 | 1,751,082 | +1.69(+2.65%) |
Jan 19, 2024 | 62.49 | 63.85 | 60.89 | 63.75 | 1,473,891 | +1.58(+2.54%) |
Jan 18, 2024 | 60.94 | 62.31 | 60.94 | 62.17 | 1,569,316 | +1.13(+1.85%) |
Jan 17, 2024 | 60.74 | 61.99 | 60.40 | 61.04 | 1,039,483 | -0.36(-0.59%) |
Jan 16, 2024 | 61.00 | 62.03 | 60.82 | 61.40 | 1,268,209 | +0.10(+0.16%) |
Jan 12, 2024 | 62.81 | 64.22 | 61.30 | 61.30 | 1,238,956 | -1.13(-1.81%) |
Jan 11, 2024 | 60.63 | 62.65 | 60.27 | 62.43 | 1,196,446 | +1.70(+2.80%) |
Jan 10, 2024 | 61.04 | 62.20 | 60.32 | 60.73 | 1,254,877 | -0.41(-0.67%) |
Jan 09, 2024 | 61.36 | 62.06 | 60.82 | 61.14 | 996,139 | -0.52(-0.84%) |
Jan 08, 2024 | 60.94 | 62.35 | 60.60 | 61.66 | 1,395,868 | +0.39(+0.63%) |
Jan 05, 2024 | 60.25 | 62.64 | 60.02 | 61.27 | 1,388,335 | +1.03(+1.70%) |
Jan 04, 2024 | 60.58 | 61.26 | 59.95 | 60.24 | 2,054,211 | -0.51(-0.84%) |
Jan 03, 2024 | 60.93 | 62.80 | 60.57 | 60.75 | 1,781,206 | -0.95(-1.53%) |