Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 82.20 | 82.90 | 81.83 | 82.61 | 2,419,866 | +0.80(+0.98%) |
Mar 26, 2024 | 82.95 | 83.56 | 81.80 | 81.81 | 2,441,775 | -1.20(-1.45%) |
Mar 25, 2024 | 84.09 | 84.58 | 82.75 | 83.01 | 2,381,923 | -0.65(-0.78%) |
Mar 22, 2024 | 85.80 | 86.32 | 83.33 | 83.66 | 2,298,549 | -1.99(-2.32%) |
Mar 21, 2024 | 86.39 | 86.85 | 85.19 | 85.65 | 2,275,562 | -0.49(-0.57%) |
Mar 20, 2024 | 86.10 | 87.04 | 85.33 | 86.14 | 2,396,091 | -0.15(-0.17%) |
Mar 19, 2024 | 85.94 | 86.43 | 85.03 | 86.29 | 2,641,568 | +0.31(+0.36%) |
Mar 18, 2024 | 84.12 | 86.42 | 83.29 | 85.98 | 3,171,567 | +2.56(+3.07%) |
Mar 15, 2024 | 83.53 | 85.10 | 83.18 | 83.42 | 16,560,668 | -0.45(-0.54%) |
Mar 14, 2024 | 84.37 | 84.93 | 83.28 | 83.87 | 2,667,642 | -0.81(-0.96%) |
Mar 13, 2024 | 85.73 | 86.33 | 84.63 | 84.68 | 2,443,006 | -0.73(-0.85%) |
Mar 12, 2024 | 85.36 | 85.71 | 84.42 | 85.41 | 2,567,615 | +0.34(+0.40%) |
Mar 11, 2024 | 84.08 | 85.16 | 83.44 | 85.07 | 2,033,516 | +0.73(+0.87%) |
Mar 08, 2024 | 84.02 | 85.61 | 83.27 | 84.34 | 3,233,075 | +0.46(+0.55%) |
Mar 07, 2024 | 82.19 | 84.40 | 81.77 | 83.88 | 2,535,865 | +2.30(+2.82%) |
Mar 06, 2024 | 81.91 | 83.30 | 80.94 | 81.58 | 3,851,530 | +2.06(+2.59%) |
Mar 05, 2024 | 79.72 | 81.24 | 79.34 | 79.52 | 2,841,115 | -0.34(-0.43%) |
Mar 04, 2024 | 82.43 | 83.22 | 79.81 | 79.86 | 4,053,693 | -2.64(-3.20%) |
Mar 01, 2024 | 81.00 | 82.84 | 80.75 | 82.50 | 2,834,665 | +1.78(+2.21%) |
Feb 29, 2024 | 79.48 | 81.27 | 79.02 | 80.72 | 3,609,079 | +0.82(+1.03%) |
Feb 28, 2024 | 79.19 | 80.76 | 79.19 | 79.90 | 2,758,254 | +0.12(+0.15%) |
Feb 27, 2024 | 80.44 | 80.85 | 79.71 | 79.78 | 1,983,184 | -0.66(-0.82%) |
Feb 26, 2024 | 79.97 | 81.07 | 79.71 | 80.44 | 1,784,589 | +0.03(+0.04%) |
Feb 23, 2024 | 79.30 | 81.31 | 79.08 | 80.41 | 2,677,261 | +0.71(+0.89%) |
Feb 22, 2024 | 77.85 | 80.21 | 77.61 | 79.70 | 2,168,998 | +1.93(+2.48%) |
Feb 21, 2024 | 77.00 | 78.63 | 76.12 | 77.77 | 2,314,574 | +0.58(+0.75%) |
Feb 20, 2024 | 77.24 | 78.05 | 76.80 | 77.19 | 2,814,960 | -0.51(-0.66%) |
Feb 16, 2024 | 77.58 | 78.22 | 76.56 | 77.70 | 2,498,791 | +0.90(+1.17%) |
Feb 15, 2024 | 77.86 | 80.32 | 76.70 | 76.80 | 4,278,927 | -0.78(-1.01%) |
Feb 14, 2024 | 77.20 | 77.89 | 76.17 | 77.58 | 2,216,942 | +1.06(+1.39%) |
Feb 13, 2024 | 77.95 | 78.35 | 76.02 | 76.52 | 2,230,030 | -1.83(-2.33%) |
Feb 12, 2024 | 77.61 | 78.76 | 77.40 | 78.35 | 1,800,819 | +0.78(+1.00%) |
Feb 09, 2024 | 76.33 | 78.00 | 76.17 | 77.57 | 1,818,191 | +1.56(+2.05%) |
Feb 08, 2024 | 75.54 | 76.10 | 75.02 | 76.01 | 1,073,632 | +0.15(+0.20%) |
Feb 07, 2024 | 75.72 | 76.04 | 74.97 | 75.86 | 1,287,682 | +0.22(+0.29%) |
Feb 06, 2024 | 75.44 | 76.81 | 75.09 | 75.65 | 1,897,836 | +0.04(+0.05%) |
Feb 05, 2024 | 74.90 | 76.46 | 74.48 | 75.61 | 1,554,283 | -0.42(-0.55%) |
Feb 02, 2024 | 76.05 | 76.37 | 74.72 | 76.02 | 1,646,399 | -0.32(-0.42%) |
Feb 01, 2024 | 76.48 | 76.66 | 75.34 | 76.34 | 2,734,162 | +1.32(+1.76%) |
Jan 31, 2024 | 75.63 | 76.21 | 74.65 | 75.02 | 2,296,381 | -1.88(-2.44%) |
Jan 30, 2024 | 76.39 | 77.32 | 76.12 | 76.90 | 1,575,527 | -0.09(-0.12%) |
Jan 29, 2024 | 76.76 | 77.25 | 76.19 | 76.99 | 1,637,850 | +0.00(+0.00%) |
Jan 26, 2024 | 76.94 | 77.46 | 76.24 | 76.99 | 1,697,294 | +0.54(+0.70%) |
Jan 25, 2024 | 76.41 | 76.85 | 74.56 | 76.45 | 1,682,427 | +0.18(+0.23%) |
Jan 24, 2024 | 75.83 | 76.31 | 75.31 | 76.27 | 1,453,859 | +0.71(+0.93%) |
Jan 23, 2024 | 75.22 | 76.51 | 74.86 | 75.57 | 1,826,485 | +1.08(+1.45%) |
Jan 22, 2024 | 74.28 | 74.81 | 73.17 | 74.48 | 1,620,247 | -0.02(-0.03%) |
Jan 19, 2024 | 74.53 | 74.71 | 73.31 | 74.50 | 2,140,415 | -0.03(-0.04%) |
Jan 18, 2024 | 74.71 | 74.71 | 73.22 | 74.53 | 2,038,056 | -0.20(-0.27%) |
Jan 17, 2024 | 74.81 | 75.37 | 74.22 | 74.73 | 1,838,417 | -0.94(-1.25%) |
Jan 16, 2024 | 76.08 | 76.10 | 74.55 | 75.68 | 2,227,464 | -1.01(-1.32%) |
Jan 12, 2024 | 79.02 | 79.10 | 76.04 | 76.69 | 1,632,300 | -1.58(-2.02%) |
Jan 11, 2024 | 77.59 | 78.46 | 77.32 | 78.27 | 1,698,114 | +0.70(+0.90%) |
Jan 10, 2024 | 77.73 | 78.84 | 77.11 | 77.57 | 1,656,904 | -0.30(-0.38%) |
Jan 09, 2024 | 78.64 | 79.47 | 77.72 | 77.87 | 2,112,118 | -0.80(-1.02%) |
Jan 08, 2024 | 79.64 | 79.82 | 77.72 | 78.68 | 1,539,712 | -1.94(-2.40%) |
Jan 05, 2024 | 80.77 | 81.08 | 79.70 | 80.61 | 2,737,070 | +0.00(+0.00%) |
Jan 04, 2024 | 82.88 | 83.43 | 80.10 | 80.61 | 1,806,546 | -1.55(-1.89%) |
Jan 03, 2024 | 80.70 | 82.72 | 80.34 | 82.16 | 2,174,496 | +1.08(+1.34%) |