Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 88.20 | 90.61 | 88.20 | 89.36 | 159,760 | +1.16(+1.32%) |
Mar 27, 2024 | 85.78 | 88.44 | 85.78 | 88.20 | 146,291 | +3.04(+3.57%) |
Mar 26, 2024 | 85.03 | 85.69 | 83.56 | 85.16 | 150,921 | +1.10(+1.31%) |
Mar 25, 2024 | 82.45 | 84.72 | 82.25 | 84.06 | 152,877 | +2.93(+3.61%) |
Mar 22, 2024 | 81.43 | 81.51 | 80.37 | 81.13 | 106,606 | -0.93(-1.13%) |
Mar 21, 2024 | 82.50 | 82.98 | 81.39 | 82.06 | 115,068 | -0.02(-0.02%) |
Mar 20, 2024 | 78.90 | 82.53 | 78.73 | 82.08 | 159,492 | +2.85(+3.60%) |
Mar 19, 2024 | 77.54 | 79.23 | 76.65 | 79.23 | 215,284 | +1.06(+1.36%) |
Mar 18, 2024 | 79.02 | 79.36 | 77.40 | 78.17 | 150,821 | -0.13(-0.17%) |
Mar 15, 2024 | 76.74 | 79.09 | 76.74 | 78.30 | 1,020,466 | +1.21(+1.57%) |
Mar 14, 2024 | 77.57 | 77.81 | 75.10 | 77.09 | 272,479 | -0.63(-0.81%) |
Mar 13, 2024 | 76.58 | 78.89 | 76.48 | 77.72 | 238,063 | +1.53(+2.01%) |
Mar 12, 2024 | 77.21 | 77.21 | 75.40 | 76.19 | 192,545 | -0.56(-0.73%) |
Mar 11, 2024 | 74.18 | 77.25 | 73.52 | 76.75 | 217,341 | +1.29(+1.71%) |
Mar 08, 2024 | 76.72 | 77.31 | 74.54 | 75.46 | 93,987 | -0.02(-0.03%) |
Mar 07, 2024 | 73.24 | 75.57 | 73.24 | 75.48 | 132,761 | +2.75(+3.78%) |
Mar 06, 2024 | 73.16 | 73.90 | 71.77 | 72.73 | 136,558 | +0.97(+1.35%) |
Mar 05, 2024 | 70.29 | 71.94 | 69.96 | 71.76 | 139,255 | +0.49(+0.69%) |
Mar 04, 2024 | 73.41 | 73.94 | 71.27 | 71.27 | 113,075 | -2.32(-3.15%) |
Mar 01, 2024 | 73.12 | 73.96 | 71.91 | 73.59 | 110,121 | +1.07(+1.48%) |
Feb 29, 2024 | 71.71 | 72.69 | 70.89 | 72.52 | 137,495 | +2.24(+3.19%) |
Feb 28, 2024 | 69.57 | 71.10 | 69.47 | 70.28 | 121,037 | -0.54(-0.76%) |
Feb 27, 2024 | 73.29 | 73.29 | 70.81 | 70.82 | 118,466 | -1.27(-1.76%) |
Feb 26, 2024 | 70.38 | 72.19 | 69.76 | 72.09 | 160,656 | +0.96(+1.35%) |
Feb 23, 2024 | 71.00 | 71.36 | 69.72 | 71.13 | 150,518 | +0.52(+0.74%) |
Feb 22, 2024 | 68.40 | 73.69 | 63.21 | 70.61 | 262,770 | +4.53(+6.86%) |
Feb 21, 2024 | 66.02 | 67.59 | 65.84 | 66.08 | 134,080 | +0.31(+0.47%) |
Feb 20, 2024 | 64.54 | 65.85 | 63.40 | 65.77 | 113,133 | -0.29(-0.44%) |
Feb 16, 2024 | 65.00 | 67.50 | 65.00 | 66.06 | 96,627 | +0.51(+0.78%) |
Feb 15, 2024 | 63.47 | 65.65 | 63.44 | 65.55 | 155,541 | +2.16(+3.41%) |
Feb 14, 2024 | 62.85 | 64.14 | 62.12 | 63.39 | 161,229 | +1.95(+3.17%) |
Feb 13, 2024 | 62.46 | 66.76 | 60.71 | 61.44 | 113,504 | -4.05(-6.18%) |
Feb 12, 2024 | 65.10 | 66.52 | 65.10 | 65.49 | 96,614 | +0.81(+1.25%) |
Feb 09, 2024 | 64.82 | 65.11 | 63.50 | 64.68 | 68,904 | -0.17(-0.26%) |
Feb 08, 2024 | 63.87 | 65.36 | 62.64 | 64.85 | 65,498 | +1.33(+2.09%) |
Feb 07, 2024 | 64.38 | 64.38 | 62.47 | 63.52 | 94,533 | -0.99(-1.53%) |
Feb 06, 2024 | 63.04 | 65.06 | 63.01 | 64.51 | 79,217 | +1.31(+2.07%) |
Feb 05, 2024 | 63.99 | 64.15 | 62.04 | 63.20 | 75,945 | -2.46(-3.75%) |
Feb 02, 2024 | 64.85 | 66.07 | 64.15 | 65.66 | 64,725 | -0.63(-0.95%) |
Feb 01, 2024 | 65.55 | 66.57 | 64.09 | 66.29 | 72,563 | +1.39(+2.14%) |
Jan 31, 2024 | 67.60 | 68.30 | 64.90 | 64.90 | 102,486 | -2.60(-3.85%) |
Jan 30, 2024 | 67.81 | 68.00 | 67.16 | 67.50 | 48,814 | -1.24(-1.80%) |
Jan 29, 2024 | 67.94 | 68.83 | 66.68 | 68.74 | 68,121 | +0.80(+1.18%) |
Jan 26, 2024 | 68.09 | 68.42 | 67.02 | 67.94 | 70,549 | +1.07(+1.60%) |
Jan 25, 2024 | 67.30 | 67.35 | 65.08 | 66.87 | 112,113 | +0.94(+1.43%) |
Jan 24, 2024 | 66.72 | 66.85 | 64.23 | 65.93 | 114,548 | +0.10(+0.15%) |
Jan 23, 2024 | 65.02 | 66.98 | 65.02 | 65.83 | 168,175 | +1.39(+2.16%) |
Jan 22, 2024 | 61.98 | 64.89 | 61.85 | 64.44 | 151,914 | +2.55(+4.12%) |
Jan 19, 2024 | 60.53 | 61.97 | 59.36 | 61.89 | 92,517 | +2.07(+3.45%) |
Jan 18, 2024 | 59.89 | 61.81 | 58.83 | 59.82 | 64,466 | +0.22(+0.36%) |
Jan 17, 2024 | 59.99 | 60.81 | 59.12 | 59.60 | 101,012 | -1.68(-2.74%) |
Jan 16, 2024 | 62.19 | 62.44 | 60.97 | 61.28 | 98,573 | -1.83(-2.90%) |
Jan 12, 2024 | 64.23 | 65.11 | 62.77 | 63.11 | 61,472 | +0.16(+0.25%) |
Jan 11, 2024 | 62.22 | 63.39 | 61.28 | 62.95 | 106,704 | +0.20(+0.31%) |
Jan 10, 2024 | 62.78 | 63.16 | 61.92 | 62.76 | 98,854 | -0.43(-0.69%) |
Jan 09, 2024 | 63.99 | 64.79 | 63.04 | 63.19 | 71,341 | -2.13(-3.25%) |
Jan 08, 2024 | 63.51 | 65.32 | 63.05 | 65.32 | 107,369 | +1.40(+2.20%) |
Jan 05, 2024 | 63.67 | 65.80 | 62.48 | 63.91 | 72,891 | -0.56(-0.87%) |
Jan 04, 2024 | 65.21 | 65.80 | 64.34 | 64.48 | 73,728 | -0.77(-1.18%) |
Jan 03, 2024 | 68.42 | 68.42 | 65.11 | 65.25 | 107,058 | -4.24(-6.10%) |