Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 77.88 | 79.43 | 79.43 | 79.58 | 867,117 | +1.15(+1.47%) |
Mar 27, 2024 | 71.68 | 78.48 | 71.68 | 78.43 | 1,262,568 | +7.81(+11.06%) |
Mar 26, 2024 | 73.06 | 74.26 | 70.54 | 70.62 | 762,267 | -1.47(-2.04%) |
Mar 25, 2024 | 72.14 | 74.58 | 71.66 | 72.09 | 744,295 | +0.23(+0.32%) |
Mar 22, 2024 | 76.98 | 78.15 | 71.39 | 71.86 | 897,606 | -4.96(-6.46%) |
Mar 21, 2024 | 75.00 | 79.04 | 75.00 | 76.82 | 1,246,855 | +3.30(+4.49%) |
Mar 20, 2024 | 66.50 | 75.39 | 65.80 | 73.52 | 1,745,673 | +6.25(+9.29%) |
Mar 19, 2024 | 65.96 | 68.59 | 65.79 | 67.27 | 719,938 | +0.55(+0.82%) |
Mar 18, 2024 | 68.32 | 68.32 | 65.98 | 66.72 | 980,974 | -1.26(-1.85%) |
Mar 15, 2024 | 65.58 | 69.92 | 65.58 | 67.98 | 1,015,269 | +1.05(+1.57%) |
Mar 14, 2024 | 71.65 | 72.33 | 65.45 | 66.93 | 1,899,128 | -5.57(-7.69%) |
Mar 13, 2024 | 72.53 | 75.33 | 71.39 | 72.51 | 607,412 | +0.04(+0.05%) |
Mar 12, 2024 | 74.41 | 75.13 | 71.22 | 72.47 | 1,029,158 | -1.93(-2.60%) |
Mar 11, 2024 | 75.20 | 76.61 | 73.63 | 74.40 | 551,502 | -1.35(-1.78%) |
Mar 08, 2024 | 78.83 | 79.90 | 75.58 | 75.75 | 1,171,396 | -0.04(-0.05%) |
Mar 07, 2024 | 78.31 | 80.13 | 75.05 | 75.79 | 1,587,914 | +0.30(+0.39%) |
Mar 06, 2024 | 74.37 | 79.34 | 68.68 | 75.49 | 3,878,601 | -0.11(-0.14%) |
Mar 05, 2024 | 66.94 | 76.61 | 66.69 | 75.60 | 2,387,781 | +7.92(+11.71%) |
Mar 04, 2024 | 68.79 | 71.62 | 67.24 | 67.68 | 1,507,547 | +0.04(+0.06%) |
Mar 01, 2024 | 67.11 | 68.24 | 63.21 | 67.64 | 2,066,236 | -2.37(-3.39%) |
Feb 29, 2024 | 70.34 | 73.26 | 68.60 | 70.01 | 1,566,956 | +2.72(+4.04%) |
Feb 28, 2024 | 68.11 | 69.69 | 67.11 | 67.29 | 782,344 | -2.46(-3.53%) |
Feb 27, 2024 | 68.47 | 70.51 | 68.04 | 69.75 | 1,052,134 | +2.69(+4.01%) |
Feb 26, 2024 | 68.42 | 70.42 | 65.75 | 67.06 | 1,035,380 | -2.31(-3.33%) |
Feb 23, 2024 | 69.86 | 71.29 | 67.53 | 69.37 | 982,253 | -0.38(-0.54%) |
Feb 22, 2024 | 70.31 | 71.93 | 68.33 | 69.75 | 1,267,489 | -0.23(-0.33%) |
Feb 21, 2024 | 69.92 | 70.70 | 68.09 | 69.98 | 768,090 | -1.27(-1.78%) |
Feb 20, 2024 | 70.41 | 72.96 | 69.77 | 71.25 | 773,659 | -1.65(-2.26%) |
Feb 16, 2024 | 72.29 | 74.96 | 70.56 | 72.89 | 1,306,144 | -2.39(-3.17%) |
Feb 15, 2024 | 70.17 | 76.72 | 70.17 | 75.28 | 1,892,368 | +6.31(+9.14%) |
Feb 14, 2024 | 67.44 | 69.19 | 65.31 | 68.98 | 1,550,408 | +3.67(+5.62%) |
Feb 13, 2024 | 67.32 | 68.53 | 61.88 | 65.31 | 2,917,599 | -9.36(-12.54%) |
Feb 12, 2024 | 69.97 | 77.01 | 69.97 | 74.67 | 1,665,325 | +4.38(+6.24%) |
Feb 09, 2024 | 67.12 | 70.76 | 64.46 | 70.28 | 1,452,854 | +3.52(+5.27%) |
Feb 08, 2024 | 64.87 | 67.19 | 64.02 | 66.76 | 1,036,172 | +0.86(+1.31%) |
Feb 07, 2024 | 67.35 | 67.56 | 61.03 | 65.90 | 2,706,124 | -0.59(-0.88%) |
Feb 06, 2024 | 68.64 | 71.27 | 64.99 | 66.49 | 2,276,210 | -2.53(-3.66%) |
Feb 05, 2024 | 70.88 | 71.12 | 67.44 | 69.02 | 1,878,372 | -3.79(-5.20%) |
Feb 02, 2024 | 67.37 | 74.15 | 66.68 | 72.80 | 2,032,908 | +0.80(+1.12%) |
Feb 01, 2024 | 80.58 | 80.81 | 64.36 | 72.00 | 5,710,448 | -7.44(-9.36%) |
Jan 31, 2024 | 83.92 | 89.47 | 78.90 | 79.44 | 3,919,187 | -16.81(-17.47%) |
Jan 30, 2024 | 96.57 | 98.49 | 95.80 | 96.25 | 820,856 | -1.57(-1.60%) |
Jan 29, 2024 | 93.10 | 97.82 | 92.43 | 97.82 | 846,828 | +4.69(+5.04%) |
Jan 26, 2024 | 92.24 | 96.08 | 91.25 | 93.12 | 877,193 | +1.24(+1.35%) |
Jan 25, 2024 | 95.60 | 96.45 | 88.44 | 91.88 | 1,247,882 | -1.97(-2.10%) |
Jan 24, 2024 | 91.80 | 96.36 | 91.03 | 93.86 | 1,370,406 | +3.45(+3.82%) |
Jan 23, 2024 | 94.22 | 95.37 | 89.20 | 90.41 | 1,063,687 | -3.13(-3.35%) |
Jan 22, 2024 | 89.20 | 93.66 | 88.61 | 93.54 | 1,328,629 | +6.00(+6.85%) |
Jan 19, 2024 | 81.49 | 87.64 | 79.96 | 87.54 | 1,520,256 | +6.21(+7.63%) |
Jan 18, 2024 | 80.87 | 82.30 | 78.28 | 81.33 | 930,041 | +2.02(+2.55%) |
Jan 17, 2024 | 77.08 | 80.98 | 75.17 | 79.31 | 947,690 | -1.04(-1.30%) |
Jan 16, 2024 | 80.63 | 83.15 | 78.94 | 80.35 | 1,048,109 | -4.38(-5.17%) |
Jan 12, 2024 | 89.79 | 91.17 | 82.42 | 84.73 | 1,781,792 | -3.53(-4.00%) |
Jan 11, 2024 | 89.63 | 90.00 | 84.10 | 88.26 | 1,669,773 | -3.65(-3.97%) |
Jan 10, 2024 | 90.83 | 92.17 | 88.33 | 91.91 | 960,110 | +0.54(+0.59%) |
Jan 09, 2024 | 90.74 | 92.63 | 89.52 | 91.38 | 940,803 | -3.28(-3.47%) |
Jan 08, 2024 | 91.30 | 94.81 | 89.64 | 94.66 | 1,152,270 | +2.50(+2.71%) |
Jan 05, 2024 | 87.52 | 95.01 | 86.78 | 92.16 | 1,464,154 | +3.24(+3.65%) |
Jan 04, 2024 | 87.21 | 91.68 | 86.65 | 88.92 | 961,560 | +1.63(+1.86%) |
Jan 03, 2024 | 94.22 | 94.22 | 87.29 | 87.29 | 1,784,562 | -10.29(-10.55%) |