Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 84.76 | 85.75 | 84.46 | 84.87 | 375,230 | +0.33(+0.39%) |
Mar 27, 2024 | 83.98 | 84.80 | 83.28 | 84.54 | 364,139 | +2.15(+2.61%) |
Mar 26, 2024 | 82.32 | 83.17 | 81.70 | 82.39 | 226,204 | +0.51(+0.62%) |
Mar 25, 2024 | 82.58 | 83.03 | 81.85 | 81.88 | 254,425 | -0.47(-0.57%) |
Mar 22, 2024 | 82.28 | 82.67 | 81.51 | 82.35 | 175,707 | +0.01(+0.01%) |
Mar 21, 2024 | 81.65 | 82.84 | 81.29 | 82.34 | 213,597 | +1.19(+1.47%) |
Mar 20, 2024 | 80.10 | 81.80 | 79.69 | 81.15 | 422,569 | +1.13(+1.41%) |
Mar 19, 2024 | 78.70 | 80.54 | 78.70 | 80.02 | 950,185 | +1.33(+1.69%) |
Mar 18, 2024 | 78.28 | 79.52 | 77.90 | 78.69 | 282,286 | +0.41(+0.52%) |
Mar 15, 2024 | 77.55 | 78.46 | 77.39 | 78.28 | 721,090 | +0.47(+0.60%) |
Mar 14, 2024 | 78.60 | 79.00 | 76.85 | 77.81 | 781,243 | -0.85(-1.08%) |
Mar 13, 2024 | 78.09 | 78.85 | 77.60 | 78.66 | 352,960 | +0.53(+0.68%) |
Mar 12, 2024 | 78.01 | 78.37 | 76.91 | 78.13 | 332,500 | +0.38(+0.49%) |
Mar 11, 2024 | 79.87 | 79.95 | 77.31 | 77.75 | 253,476 | -2.61(-3.24%) |
Mar 08, 2024 | 81.26 | 82.35 | 79.98 | 80.36 | 232,216 | -0.52(-0.64%) |
Mar 07, 2024 | 79.88 | 80.99 | 79.66 | 80.88 | 668,583 | +1.53(+1.93%) |
Mar 06, 2024 | 79.49 | 80.24 | 79.12 | 79.35 | 696,535 | +0.02(+0.03%) |
Mar 05, 2024 | 79.60 | 80.77 | 78.74 | 79.33 | 419,771 | -0.62(-0.77%) |
Mar 04, 2024 | 80.37 | 81.49 | 79.87 | 79.95 | 481,920 | -0.73(-0.90%) |
Mar 01, 2024 | 82.08 | 82.11 | 80.64 | 80.68 | 629,003 | -1.11(-1.36%) |
Feb 29, 2024 | 83.04 | 83.04 | 81.31 | 81.79 | 389,314 | -0.35(-0.43%) |
Feb 28, 2024 | 84.05 | 84.78 | 81.39 | 82.13 | 494,893 | -1.98(-2.35%) |
Feb 27, 2024 | 84.87 | 85.85 | 80.98 | 84.11 | 648,470 | +2.13(+2.59%) |
Feb 26, 2024 | 82.40 | 83.04 | 81.97 | 81.98 | 381,368 | -0.73(-0.88%) |
Feb 23, 2024 | 81.77 | 82.90 | 81.44 | 82.71 | 209,709 | +1.31(+1.61%) |
Feb 22, 2024 | 80.94 | 81.57 | 80.59 | 81.41 | 305,145 | +0.71(+0.88%) |
Feb 21, 2024 | 78.82 | 80.77 | 78.64 | 80.70 | 508,627 | +1.88(+2.38%) |
Feb 20, 2024 | 78.82 | 79.52 | 78.46 | 78.82 | 277,140 | -1.00(-1.25%) |
Feb 16, 2024 | 79.79 | 81.35 | 79.71 | 79.82 | 281,427 | -0.58(-0.72%) |
Feb 15, 2024 | 79.21 | 80.65 | 79.21 | 80.40 | 264,793 | +1.51(+1.91%) |
Feb 14, 2024 | 77.99 | 79.15 | 77.61 | 78.89 | 280,695 | +1.99(+2.58%) |
Feb 13, 2024 | 77.69 | 78.46 | 75.92 | 76.90 | 408,058 | -2.73(-3.42%) |
Feb 12, 2024 | 78.78 | 80.72 | 78.31 | 79.63 | 474,701 | +1.06(+1.35%) |
Feb 09, 2024 | 78.28 | 78.91 | 77.77 | 78.57 | 409,259 | +0.73(+0.94%) |
Feb 08, 2024 | 77.95 | 78.37 | 77.45 | 77.84 | 360,782 | +0.27(+0.35%) |
Feb 07, 2024 | 78.42 | 78.93 | 77.56 | 77.57 | 371,754 | -0.73(-0.93%) |
Feb 06, 2024 | 78.10 | 78.84 | 77.84 | 78.30 | 165,675 | +0.17(+0.22%) |
Feb 05, 2024 | 78.52 | 78.60 | 77.47 | 78.13 | 207,639 | -1.04(-1.31%) |
Feb 02, 2024 | 78.13 | 79.45 | 78.04 | 79.17 | 182,412 | +0.31(+0.39%) |
Feb 01, 2024 | 77.67 | 79.50 | 76.96 | 78.86 | 365,646 | +2.00(+2.60%) |
Jan 31, 2024 | 78.39 | 78.88 | 76.45 | 76.86 | 350,191 | -1.75(-2.22%) |
Jan 30, 2024 | 77.88 | 79.47 | 77.81 | 78.61 | 437,501 | +0.35(+0.45%) |
Jan 29, 2024 | 76.88 | 78.42 | 76.47 | 78.26 | 221,862 | +1.28(+1.66%) |
Jan 26, 2024 | 77.22 | 77.75 | 76.62 | 76.98 | 188,001 | +0.17(+0.22%) |
Jan 25, 2024 | 76.27 | 77.15 | 75.63 | 76.81 | 675,887 | +1.67(+2.22%) |
Jan 24, 2024 | 75.18 | 75.36 | 74.29 | 75.15 | 324,131 | +0.65(+0.87%) |
Jan 23, 2024 | 75.56 | 75.75 | 74.39 | 74.50 | 214,329 | -0.25(-0.33%) |
Jan 22, 2024 | 74.90 | 75.57 | 74.62 | 74.75 | 432,522 | +0.64(+0.86%) |
Jan 19, 2024 | 74.23 | 74.45 | 73.08 | 74.11 | 291,384 | +0.24(+0.32%) |
Jan 18, 2024 | 73.17 | 73.89 | 72.98 | 73.87 | 273,690 | +1.28(+1.76%) |
Jan 17, 2024 | 73.12 | 73.94 | 72.37 | 72.59 | 170,065 | -1.48(-2.00%) |
Jan 16, 2024 | 73.55 | 74.08 | 73.19 | 74.07 | 197,493 | -0.05(-0.07%) |
Jan 12, 2024 | 74.12 | 74.58 | 73.38 | 74.12 | 122,615 | +0.87(+1.19%) |
Jan 11, 2024 | 73.36 | 73.65 | 72.29 | 73.25 | 223,435 | -0.11(-0.15%) |
Jan 10, 2024 | 72.55 | 73.43 | 72.55 | 73.36 | 201,598 | +0.61(+0.84%) |
Jan 09, 2024 | 71.68 | 72.76 | 71.18 | 72.75 | 271,832 | -0.02(-0.03%) |
Jan 08, 2024 | 72.10 | 72.81 | 71.78 | 72.77 | 455,149 | +0.74(+1.03%) |
Jan 05, 2024 | 72.02 | 73.14 | 72.02 | 72.03 | 363,694 | -0.58(-0.80%) |
Jan 04, 2024 | 73.30 | 73.70 | 72.38 | 72.61 | 238,706 | -0.54(-0.74%) |
Jan 03, 2024 | 74.95 | 74.95 | 72.89 | 73.15 | 398,705 | -2.02(-2.68%) |