Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 82.43 | 83.58 | 82.43 | 83.29 | 128,397 | +1.53(+1.87%) |
Mar 26, 2024 | 82.09 | 82.64 | 81.42 | 81.76 | 162,795 | -0.02(-0.02%) |
Mar 25, 2024 | 81.75 | 82.41 | 81.22 | 81.78 | 92,404 | +0.33(+0.41%) |
Mar 22, 2024 | 83.02 | 83.02 | 81.30 | 81.45 | 62,482 | -1.29(-1.56%) |
Mar 21, 2024 | 81.62 | 83.33 | 81.62 | 82.74 | 121,002 | +1.24(+1.52%) |
Mar 20, 2024 | 80.43 | 81.86 | 80.26 | 81.50 | 80,560 | +0.81(+1.00%) |
Mar 19, 2024 | 80.22 | 81.03 | 80.20 | 80.69 | 101,602 | +0.47(+0.59%) |
Mar 18, 2024 | 80.67 | 81.24 | 80.21 | 80.22 | 104,682 | -0.45(-0.56%) |
Mar 15, 2024 | 80.86 | 81.72 | 80.23 | 80.67 | 288,662 | -0.57(-0.70%) |
Mar 14, 2024 | 82.45 | 82.45 | 80.57 | 81.24 | 107,717 | -1.21(-1.47%) |
Mar 13, 2024 | 82.50 | 83.07 | 81.97 | 82.45 | 85,067 | -0.40(-0.48%) |
Mar 12, 2024 | 83.14 | 83.71 | 82.39 | 82.85 | 58,413 | -0.41(-0.49%) |
Mar 11, 2024 | 82.77 | 83.52 | 82.12 | 83.26 | 107,757 | +0.36(+0.43%) |
Mar 08, 2024 | 84.42 | 84.42 | 82.68 | 82.90 | 85,883 | -1.08(-1.29%) |
Mar 07, 2024 | 83.63 | 84.71 | 83.63 | 83.98 | 149,728 | +0.88(+1.06%) |
Mar 06, 2024 | 83.49 | 84.03 | 82.86 | 83.10 | 89,592 | +0.32(+0.39%) |
Mar 05, 2024 | 83.76 | 84.55 | 82.57 | 82.78 | 85,480 | -1.32(-1.57%) |
Mar 04, 2024 | 83.51 | 84.64 | 83.51 | 84.10 | 96,511 | +0.37(+0.44%) |
Mar 01, 2024 | 84.22 | 84.35 | 83.55 | 83.73 | 74,789 | -0.41(-0.49%) |
Feb 29, 2024 | 84.70 | 84.93 | 83.74 | 84.14 | 198,881 | +0.35(+0.42%) |
Feb 28, 2024 | 83.61 | 84.91 | 83.32 | 83.79 | 129,252 | -0.01(-0.01%) |
Feb 27, 2024 | 83.28 | 83.96 | 83.16 | 83.80 | 128,478 | +1.06(+1.28%) |
Feb 26, 2024 | 82.15 | 82.89 | 82.15 | 82.74 | 79,285 | +0.19(+0.23%) |
Feb 23, 2024 | 81.97 | 83.56 | 81.84 | 82.55 | 90,623 | +0.49(+0.60%) |
Feb 22, 2024 | 80.77 | 82.19 | 80.62 | 82.06 | 196,535 | +0.92(+1.13%) |
Feb 21, 2024 | 80.20 | 81.20 | 79.97 | 81.14 | 99,980 | +1.06(+1.32%) |
Feb 20, 2024 | 79.86 | 80.97 | 79.78 | 80.08 | 181,028 | -0.16(-0.20%) |
Feb 16, 2024 | 80.92 | 81.16 | 80.19 | 80.24 | 105,205 | -1.05(-1.29%) |
Feb 15, 2024 | 80.26 | 81.70 | 80.20 | 81.29 | 107,254 | +1.23(+1.54%) |
Feb 14, 2024 | 79.11 | 80.60 | 78.27 | 80.06 | 233,438 | +1.63(+2.08%) |
Feb 13, 2024 | 78.46 | 79.09 | 77.30 | 78.43 | 346,447 | -1.69(-2.11%) |
Feb 12, 2024 | 78.16 | 80.65 | 78.16 | 80.12 | 169,759 | +1.84(+2.35%) |
Feb 09, 2024 | 77.69 | 78.50 | 77.28 | 78.28 | 160,989 | +0.56(+0.72%) |
Feb 08, 2024 | 76.99 | 77.88 | 76.99 | 77.73 | 152,409 | +0.87(+1.14%) |
Feb 07, 2024 | 76.04 | 77.21 | 75.85 | 76.85 | 277,016 | +0.63(+0.82%) |
Feb 06, 2024 | 74.41 | 76.31 | 74.19 | 76.23 | 95,251 | +1.66(+2.22%) |
Feb 05, 2024 | 75.49 | 75.82 | 74.40 | 74.57 | 174,341 | -1.74(-2.28%) |
Feb 02, 2024 | 77.05 | 77.21 | 75.58 | 76.31 | 169,802 | -0.17(-0.22%) |
Feb 01, 2024 | 75.80 | 76.49 | 75.45 | 76.47 | 118,540 | +1.01(+1.34%) |
Jan 31, 2024 | 77.41 | 77.86 | 75.17 | 75.46 | 140,312 | -1.92(-2.48%) |
Jan 30, 2024 | 76.95 | 77.60 | 76.55 | 77.38 | 90,101 | +0.07(+0.09%) |
Jan 29, 2024 | 75.21 | 77.58 | 75.21 | 77.31 | 209,678 | +2.03(+2.69%) |
Jan 26, 2024 | 75.75 | 75.99 | 74.92 | 75.28 | 96,178 | -0.43(-0.56%) |
Jan 25, 2024 | 75.42 | 75.89 | 74.76 | 75.71 | 216,507 | +1.00(+1.34%) |
Jan 24, 2024 | 76.68 | 76.68 | 74.33 | 74.71 | 91,812 | -1.17(-1.54%) |
Jan 23, 2024 | 77.46 | 77.88 | 75.70 | 75.88 | 102,178 | -1.16(-1.51%) |
Jan 22, 2024 | 76.99 | 78.59 | 76.59 | 77.04 | 99,411 | +0.47(+0.61%) |
Jan 19, 2024 | 76.54 | 76.88 | 75.37 | 76.57 | 112,718 | +0.59(+0.77%) |
Jan 18, 2024 | 75.72 | 76.17 | 75.52 | 75.99 | 102,643 | +0.47(+0.62%) |
Jan 17, 2024 | 75.59 | 76.50 | 74.93 | 75.52 | 122,329 | -0.77(-1.01%) |
Jan 16, 2024 | 76.15 | 77.26 | 75.86 | 76.30 | 202,324 | -0.14(-0.18%) |
Jan 12, 2024 | 75.76 | 76.43 | 74.85 | 76.43 | 184,746 | +1.60(+2.14%) |
Jan 11, 2024 | 75.90 | 76.91 | 74.23 | 74.84 | 239,002 | -1.12(-1.48%) |
Jan 10, 2024 | 81.40 | 83.10 | 75.23 | 75.96 | 436,876 | +3.55(+4.91%) |
Jan 09, 2024 | 72.58 | 72.84 | 71.77 | 72.40 | 186,919 | -0.28(-0.38%) |
Jan 08, 2024 | 72.43 | 72.92 | 71.84 | 72.68 | 112,836 | +0.37(+0.51%) |
Jan 05, 2024 | 72.13 | 73.00 | 71.62 | 72.32 | 148,263 | -0.26(-0.36%) |
Jan 04, 2024 | 73.38 | 73.38 | 71.90 | 72.57 | 188,195 | -0.75(-1.03%) |
Jan 03, 2024 | 74.60 | 74.99 | 73.26 | 73.33 | 193,348 | -1.47(-1.96%) |