Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 78.87 | 79.66 | 79.08 | 79.57 | 601,740 | +0.75(+0.95%) |
Mar 27, 2024 | 77.53 | 78.83 | 76.79 | 78.82 | 857,714 | +2.72(+3.57%) |
Mar 26, 2024 | 79.00 | 79.75 | 75.96 | 76.10 | 1,227,394 | -3.26(-4.11%) |
Mar 25, 2024 | 78.14 | 79.96 | 77.76 | 79.36 | 953,419 | +1.19(+1.52%) |
Mar 22, 2024 | 79.47 | 80.12 | 77.81 | 78.17 | 1,240,647 | -1.46(-1.83%) |
Mar 21, 2024 | 76.83 | 80.28 | 76.54 | 79.63 | 1,353,429 | +3.34(+4.38%) |
Mar 20, 2024 | 74.64 | 78.00 | 73.59 | 76.29 | 3,089,945 | +0.94(+1.25%) |
Mar 19, 2024 | 75.03 | 75.72 | 73.95 | 75.35 | 2,142,985 | +0.35(+0.47%) |
Mar 18, 2024 | 74.04 | 75.07 | 73.56 | 75.00 | 1,628,831 | +1.00(+1.35%) |
Mar 15, 2024 | 74.60 | 75.91 | 73.21 | 74.00 | 1,467,322 | -0.65(-0.87%) |
Mar 14, 2024 | 75.53 | 76.39 | 73.22 | 74.65 | 942,566 | +0.00(+0.00%) |
Mar 13, 2024 | 73.09 | 75.02 | 73.01 | 74.65 | 999,174 | +0.13(+0.17%) |
Mar 12, 2024 | 74.84 | 76.28 | 74.34 | 74.52 | 554,775 | -0.93(-1.23%) |
Mar 11, 2024 | 74.94 | 75.78 | 73.94 | 75.45 | 618,508 | +0.90(+1.21%) |
Mar 08, 2024 | 75.42 | 75.52 | 73.64 | 74.55 | 470,099 | -0.73(-0.97%) |
Mar 07, 2024 | 74.81 | 75.93 | 74.35 | 75.28 | 525,365 | +0.36(+0.48%) |
Mar 06, 2024 | 76.23 | 76.73 | 74.46 | 74.92 | 729,471 | -1.25(-1.64%) |
Mar 05, 2024 | 76.91 | 77.28 | 75.31 | 76.17 | 890,192 | -0.83(-1.08%) |
Mar 04, 2024 | 78.96 | 80.09 | 76.89 | 77.00 | 761,262 | -1.96(-2.48%) |
Mar 01, 2024 | 79.67 | 80.16 | 78.46 | 78.96 | 607,971 | -1.21(-1.51%) |
Feb 29, 2024 | 80.04 | 80.89 | 79.17 | 80.17 | 658,802 | +0.74(+0.93%) |
Feb 28, 2024 | 80.78 | 81.43 | 79.35 | 79.43 | 656,808 | -1.73(-2.13%) |
Feb 27, 2024 | 81.25 | 82.04 | 80.58 | 81.16 | 609,910 | -0.02(-0.02%) |
Feb 26, 2024 | 82.50 | 84.38 | 81.12 | 81.18 | 561,438 | -1.48(-1.79%) |
Feb 23, 2024 | 80.72 | 83.44 | 80.72 | 82.66 | 1,023,622 | +1.78(+2.20%) |
Feb 22, 2024 | 80.04 | 81.18 | 79.55 | 80.88 | 711,199 | +1.20(+1.51%) |
Feb 21, 2024 | 79.59 | 81.06 | 78.58 | 79.68 | 687,684 | -0.15(-0.19%) |
Feb 20, 2024 | 78.23 | 81.61 | 78.04 | 79.83 | 1,203,175 | +2.01(+2.58%) |
Feb 16, 2024 | 76.34 | 78.00 | 75.28 | 77.82 | 622,236 | +1.20(+1.57%) |
Feb 15, 2024 | 78.08 | 78.08 | 76.42 | 76.62 | 567,193 | -1.36(-1.74%) |
Feb 14, 2024 | 79.09 | 79.47 | 76.53 | 77.98 | 777,883 | -0.56(-0.71%) |
Feb 13, 2024 | 77.49 | 78.65 | 76.34 | 78.54 | 1,005,289 | -0.30(-0.38%) |
Feb 12, 2024 | 76.50 | 78.85 | 76.31 | 78.84 | 1,100,181 | +2.33(+3.05%) |
Feb 09, 2024 | 75.54 | 76.55 | 75.11 | 76.51 | 387,628 | +0.89(+1.18%) |
Feb 08, 2024 | 74.19 | 77.48 | 73.81 | 75.62 | 604,018 | +1.65(+2.23%) |
Feb 07, 2024 | 75.52 | 75.52 | 73.33 | 73.97 | 679,041 | -1.04(-1.39%) |
Feb 06, 2024 | 73.15 | 75.11 | 72.72 | 75.01 | 511,126 | +1.86(+2.54%) |
Feb 05, 2024 | 74.33 | 75.07 | 73.14 | 73.15 | 532,511 | -1.92(-2.56%) |
Feb 02, 2024 | 73.61 | 75.95 | 72.92 | 75.07 | 559,058 | +0.67(+0.90%) |
Feb 01, 2024 | 71.95 | 74.41 | 71.42 | 74.40 | 618,949 | +2.47(+3.43%) |
Jan 31, 2024 | 73.34 | 73.65 | 71.74 | 71.93 | 616,422 | -1.27(-1.73%) |
Jan 30, 2024 | 72.27 | 73.42 | 72.12 | 73.20 | 856,509 | +0.36(+0.49%) |
Jan 29, 2024 | 72.73 | 73.92 | 72.16 | 72.84 | 610,388 | +0.26(+0.36%) |
Jan 26, 2024 | 72.40 | 73.36 | 72.10 | 72.58 | 432,999 | +0.53(+0.74%) |
Jan 25, 2024 | 71.54 | 72.75 | 71.54 | 72.05 | 687,979 | +0.81(+1.14%) |
Jan 24, 2024 | 74.19 | 74.21 | 71.21 | 71.24 | 1,189,103 | -2.76(-3.73%) |
Jan 23, 2024 | 74.58 | 74.67 | 73.19 | 74.00 | 766,244 | -0.11(-0.15%) |
Jan 22, 2024 | 74.80 | 75.12 | 72.42 | 74.11 | 1,002,462 | -0.66(-0.88%) |
Jan 19, 2024 | 74.31 | 75.71 | 72.55 | 74.77 | 872,048 | +0.79(+1.07%) |
Jan 18, 2024 | 74.47 | 74.71 | 73.26 | 73.98 | 779,788 | -0.43(-0.58%) |
Jan 17, 2024 | 74.34 | 75.30 | 73.30 | 74.41 | 990,421 | -0.04(-0.05%) |
Jan 16, 2024 | 72.20 | 74.51 | 71.94 | 74.45 | 710,861 | +2.75(+3.84%) |
Jan 12, 2024 | 71.85 | 72.61 | 71.10 | 71.70 | 669,266 | +0.14(+0.20%) |
Jan 11, 2024 | 70.96 | 71.67 | 70.02 | 71.56 | 526,254 | +0.49(+0.69%) |
Jan 10, 2024 | 70.70 | 71.44 | 70.39 | 71.07 | 1,000,966 | +0.28(+0.40%) |
Jan 09, 2024 | 70.23 | 71.41 | 70.06 | 70.79 | 625,059 | +0.06(+0.08%) |
Jan 08, 2024 | 70.18 | 71.31 | 69.11 | 70.73 | 603,860 | +0.56(+0.80%) |
Jan 05, 2024 | 70.87 | 71.64 | 69.60 | 70.17 | 724,918 | -0.61(-0.86%) |
Jan 04, 2024 | 69.85 | 71.16 | 69.60 | 70.78 | 1,050,434 | +1.02(+1.46%) |
Jan 03, 2024 | 75.51 | 75.64 | 69.75 | 69.76 | 1,369,706 | -5.37(-7.15%) |