Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 76.91 | 76.69 | 76.69 | 76.75 | 679,184 | +0.05(+0.07%) |
Mar 27, 2024 | 76.02 | 76.81 | 75.95 | 76.70 | 581,744 | +1.08(+1.43%) |
Mar 26, 2024 | 75.85 | 76.03 | 75.50 | 75.62 | 373,781 | -0.25(-0.33%) |
Mar 25, 2024 | 76.24 | 76.63 | 75.69 | 75.87 | 489,271 | +0.19(+0.25%) |
Mar 22, 2024 | 76.91 | 76.91 | 75.51 | 75.68 | 665,555 | -0.64(-0.84%) |
Mar 21, 2024 | 77.66 | 77.71 | 75.97 | 76.32 | 1,141,222 | -1.11(-1.43%) |
Mar 20, 2024 | 77.66 | 77.76 | 76.40 | 77.43 | 857,343 | -0.23(-0.30%) |
Mar 19, 2024 | 77.24 | 77.88 | 76.66 | 77.66 | 732,021 | +0.52(+0.67%) |
Mar 18, 2024 | 78.21 | 78.31 | 76.98 | 77.14 | 1,320,664 | -1.25(-1.59%) |
Mar 15, 2024 | 77.83 | 78.55 | 77.39 | 78.39 | 1,661,656 | +0.19(+0.24%) |
Mar 14, 2024 | 78.09 | 78.85 | 77.25 | 78.20 | 697,045 | -0.06(-0.08%) |
Mar 13, 2024 | 79.31 | 79.72 | 78.05 | 78.26 | 1,178,433 | -1.07(-1.35%) |
Mar 12, 2024 | 77.27 | 79.43 | 77.00 | 79.33 | 1,297,577 | +1.79(+2.31%) |
Mar 11, 2024 | 75.25 | 78.11 | 74.00 | 77.54 | 2,041,514 | +1.83(+2.42%) |
Mar 08, 2024 | 76.25 | 77.68 | 76.25 | 75.71 | 514,088 | -0.26(-0.34%) |
Mar 07, 2024 | 74.70 | 76.14 | 74.70 | 75.97 | 606,331 | +1.42(+1.91%) |
Mar 06, 2024 | 75.09 | 75.77 | 74.53 | 74.55 | 944,018 | -0.16(-0.21%) |
Mar 05, 2024 | 75.20 | 75.82 | 74.69 | 74.71 | 667,617 | -0.53(-0.70%) |
Mar 04, 2024 | 75.08 | 76.54 | 74.51 | 75.23 | 803,906 | -0.37(-0.49%) |
Mar 01, 2024 | 76.63 | 76.81 | 75.49 | 75.60 | 604,791 | -0.58(-0.76%) |
Feb 29, 2024 | 77.08 | 77.30 | 75.78 | 76.18 | 873,534 | -0.89(-1.15%) |
Feb 28, 2024 | 76.87 | 77.81 | 76.64 | 77.07 | 497,561 | -0.06(-0.08%) |
Feb 27, 2024 | 77.99 | 78.35 | 77.09 | 77.13 | 456,915 | -0.84(-1.07%) |
Feb 26, 2024 | 78.76 | 79.08 | 77.32 | 77.96 | 656,969 | -1.14(-1.45%) |
Feb 23, 2024 | 79.96 | 79.98 | 78.94 | 79.11 | 417,712 | -0.62(-0.77%) |
Feb 22, 2024 | 79.36 | 80.44 | 79.36 | 79.72 | 510,634 | -0.29(-0.36%) |
Feb 21, 2024 | 79.63 | 80.54 | 79.21 | 80.01 | 651,079 | +0.59(+0.74%) |
Feb 20, 2024 | 78.04 | 79.83 | 78.04 | 79.42 | 614,347 | +1.11(+1.42%) |
Feb 16, 2024 | 78.78 | 79.72 | 78.31 | 78.31 | 557,192 | -0.84(-1.06%) |
Feb 15, 2024 | 78.12 | 79.53 | 76.81 | 79.15 | 807,768 | +1.26(+1.62%) |
Feb 14, 2024 | 78.71 | 78.89 | 77.81 | 77.88 | 437,831 | -0.36(-0.46%) |
Feb 13, 2024 | 78.18 | 78.84 | 77.27 | 78.24 | 375,644 | -1.38(-1.74%) |
Feb 12, 2024 | 79.51 | 79.75 | 78.62 | 79.62 | 438,299 | +0.11(+0.14%) |
Feb 09, 2024 | 78.39 | 80.28 | 77.92 | 79.51 | 419,283 | +1.09(+1.40%) |
Feb 08, 2024 | 79.04 | 79.34 | 78.41 | 78.42 | 522,846 | -0.24(-0.30%) |
Feb 07, 2024 | 77.98 | 79.28 | 77.56 | 78.66 | 399,662 | +0.34(+0.43%) |
Feb 06, 2024 | 77.98 | 78.66 | 77.87 | 78.32 | 247,666 | +0.49(+0.63%) |
Feb 05, 2024 | 78.17 | 78.31 | 77.42 | 77.83 | 414,044 | -0.76(-0.96%) |
Feb 02, 2024 | 78.37 | 78.98 | 78.02 | 78.59 | 516,563 | -0.23(-0.29%) |
Feb 01, 2024 | 77.70 | 78.84 | 77.31 | 78.82 | 561,196 | +1.26(+1.63%) |
Jan 31, 2024 | 78.77 | 79.45 | 77.41 | 77.55 | 646,023 | -1.79(-2.26%) |
Jan 30, 2024 | 79.16 | 79.81 | 78.73 | 79.34 | 503,532 | -0.55(-0.69%) |
Jan 29, 2024 | 79.20 | 79.91 | 78.72 | 79.89 | 451,585 | +0.53(+0.66%) |
Jan 26, 2024 | 78.73 | 79.72 | 78.44 | 79.36 | 345,753 | +0.88(+1.12%) |
Jan 25, 2024 | 78.00 | 78.68 | 77.87 | 78.49 | 737,386 | +1.00(+1.28%) |
Jan 24, 2024 | 78.68 | 78.72 | 77.39 | 77.49 | 656,235 | -0.63(-0.80%) |
Jan 23, 2024 | 79.20 | 79.39 | 77.67 | 78.12 | 843,193 | -1.03(-1.31%) |
Jan 22, 2024 | 80.13 | 80.20 | 79.04 | 79.16 | 717,261 | -0.86(-1.07%) |
Jan 19, 2024 | 79.59 | 80.25 | 78.98 | 80.01 | 386,469 | +0.63(+0.79%) |
Jan 18, 2024 | 78.97 | 79.63 | 78.81 | 79.38 | 355,142 | +0.55(+0.69%) |
Jan 17, 2024 | 78.62 | 79.23 | 78.54 | 78.84 | 411,779 | -0.47(-0.59%) |
Jan 16, 2024 | 79.36 | 79.52 | 79.08 | 79.30 | 407,748 | -0.54(-0.67%) |
Jan 12, 2024 | 80.71 | 81.12 | 79.59 | 79.84 | 436,435 | -0.58(-0.72%) |
Jan 11, 2024 | 80.50 | 80.86 | 79.97 | 80.42 | 701,709 | -0.22(-0.27%) |
Jan 10, 2024 | 80.22 | 80.83 | 79.55 | 80.64 | 621,476 | +0.42(+0.52%) |
Jan 09, 2024 | 80.33 | 80.80 | 79.80 | 80.22 | 408,343 | -0.68(-0.84%) |
Jan 08, 2024 | 79.71 | 80.90 | 79.50 | 80.90 | 620,935 | +1.25(+1.57%) |
Jan 05, 2024 | 78.93 | 80.34 | 78.74 | 79.64 | 387,178 | +0.42(+0.53%) |
Jan 04, 2024 | 78.77 | 79.53 | 78.25 | 79.23 | 774,500 | +0.47(+0.59%) |
Jan 03, 2024 | 78.86 | 79.53 | 78.53 | 78.76 | 695,344 | -1.12(-1.41%) |