Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 81.45 | 82.17 | 82.03 | 82.12 | 2,649,243 | +0.94(+1.16%) |
Mar 27, 2024 | 79.12 | 81.19 | 78.95 | 81.18 | 2,501,249 | +2.53(+3.22%) |
Mar 26, 2024 | 79.84 | 80.05 | 78.50 | 78.65 | 2,329,759 | -1.25(-1.56%) |
Mar 25, 2024 | 80.18 | 80.46 | 79.40 | 79.90 | 1,714,268 | -0.11(-0.14%) |
Mar 22, 2024 | 80.69 | 80.70 | 79.78 | 80.01 | 1,318,612 | -0.03(-0.04%) |
Mar 21, 2024 | 80.65 | 80.97 | 79.79 | 80.04 | 1,636,041 | -0.52(-0.65%) |
Mar 20, 2024 | 80.77 | 81.56 | 80.21 | 80.56 | 1,296,608 | -0.44(-0.54%) |
Mar 19, 2024 | 81.33 | 81.95 | 80.71 | 81.00 | 2,101,836 | -0.02(-0.02%) |
Mar 18, 2024 | 80.76 | 81.57 | 80.36 | 81.02 | 2,380,141 | +0.24(+0.30%) |
Mar 15, 2024 | 79.79 | 81.04 | 79.79 | 80.78 | 3,962,803 | +0.40(+0.50%) |
Mar 14, 2024 | 80.37 | 80.62 | 79.33 | 80.38 | 2,339,889 | -0.39(-0.48%) |
Mar 13, 2024 | 81.43 | 81.91 | 80.59 | 80.77 | 1,475,557 | -0.24(-0.30%) |
Mar 12, 2024 | 82.11 | 82.11 | 80.66 | 81.01 | 1,528,511 | -1.09(-1.33%) |
Mar 11, 2024 | 81.87 | 82.76 | 81.41 | 82.10 | 1,356,335 | +0.42(+0.51%) |
Mar 08, 2024 | 81.94 | 81.94 | 80.94 | 81.68 | 1,505,931 | +0.13(+0.16%) |
Mar 07, 2024 | 81.81 | 82.17 | 81.38 | 81.55 | 1,821,815 | +0.33(+0.41%) |
Mar 06, 2024 | 80.45 | 81.50 | 80.34 | 81.22 | 1,835,596 | +1.49(+1.87%) |
Mar 05, 2024 | 80.18 | 81.11 | 79.28 | 79.73 | 2,505,104 | +0.01(+0.01%) |
Mar 04, 2024 | 77.91 | 80.02 | 77.78 | 79.72 | 2,004,316 | +1.33(+1.70%) |
Mar 01, 2024 | 78.21 | 78.49 | 76.78 | 78.39 | 2,399,892 | -0.10(-0.13%) |
Feb 29, 2024 | 77.56 | 79.04 | 77.19 | 78.49 | 3,807,307 | +1.29(+1.67%) |
Feb 28, 2024 | 77.30 | 77.94 | 77.09 | 77.20 | 1,687,939 | -0.26(-0.34%) |
Feb 27, 2024 | 76.86 | 77.55 | 76.50 | 77.46 | 1,610,394 | +0.91(+1.19%) |
Feb 26, 2024 | 78.24 | 78.26 | 76.52 | 76.55 | 1,775,244 | -2.31(-2.93%) |
Feb 23, 2024 | 78.45 | 79.41 | 78.15 | 78.86 | 1,458,748 | +0.61(+0.78%) |
Feb 22, 2024 | 78.67 | 78.76 | 77.70 | 78.25 | 1,880,148 | -1.04(-1.31%) |
Feb 21, 2024 | 78.48 | 79.33 | 77.94 | 79.29 | 1,313,458 | +1.29(+1.65%) |
Feb 20, 2024 | 78.18 | 79.42 | 77.85 | 78.00 | 1,586,634 | -0.07(-0.09%) |
Feb 16, 2024 | 77.57 | 78.43 | 77.24 | 78.07 | 1,789,180 | +0.07(+0.09%) |
Feb 15, 2024 | 77.00 | 78.02 | 76.87 | 78.00 | 2,342,014 | +1.35(+1.76%) |
Feb 14, 2024 | 76.36 | 76.90 | 76.13 | 76.65 | 1,493,125 | +0.19(+0.25%) |
Feb 13, 2024 | 77.34 | 77.88 | 75.13 | 76.46 | 2,442,286 | -1.08(-1.39%) |
Feb 12, 2024 | 76.71 | 77.57 | 76.34 | 77.53 | 2,274,994 | +0.81(+1.06%) |
Feb 09, 2024 | 76.27 | 76.91 | 76.13 | 76.72 | 2,199,763 | +0.15(+0.19%) |
Feb 08, 2024 | 76.97 | 77.19 | 75.98 | 76.58 | 2,288,743 | -0.75(-0.97%) |
Feb 07, 2024 | 77.81 | 77.84 | 76.87 | 77.33 | 1,680,525 | -0.18(-0.23%) |
Feb 06, 2024 | 77.00 | 77.79 | 76.82 | 77.51 | 1,786,633 | +0.31(+0.40%) |
Feb 05, 2024 | 78.36 | 78.36 | 77.14 | 77.20 | 2,090,270 | -1.81(-2.29%) |
Feb 02, 2024 | 79.04 | 79.84 | 78.38 | 79.01 | 2,587,723 | -1.90(-2.35%) |
Feb 01, 2024 | 78.60 | 81.19 | 78.23 | 80.91 | 4,357,846 | +1.01(+1.26%) |
Jan 31, 2024 | 80.61 | 80.78 | 79.39 | 79.90 | 12,981,351 | +0.00(+0.00%) |
Jan 30, 2024 | 79.52 | 80.37 | 78.84 | 79.90 | 2,222,542 | +0.31(+0.39%) |
Jan 29, 2024 | 79.02 | 80.03 | 78.59 | 79.59 | 2,814,565 | +0.57(+0.73%) |
Jan 26, 2024 | 79.35 | 79.78 | 78.62 | 79.02 | 2,412,055 | -0.14(-0.17%) |
Jan 25, 2024 | 78.94 | 79.34 | 78.23 | 79.16 | 2,164,676 | +0.94(+1.20%) |
Jan 24, 2024 | 79.55 | 79.72 | 77.90 | 78.22 | 2,802,791 | -0.68(-0.87%) |
Jan 23, 2024 | 78.62 | 79.12 | 78.30 | 78.90 | 1,768,208 | +0.27(+0.34%) |
Jan 22, 2024 | 79.21 | 79.86 | 78.32 | 78.63 | 2,381,101 | -0.54(-0.69%) |
Jan 19, 2024 | 79.85 | 79.88 | 79.00 | 79.18 | 2,229,710 | -0.37(-0.46%) |
Jan 18, 2024 | 80.14 | 80.17 | 78.85 | 79.54 | 2,724,067 | -0.90(-1.12%) |
Jan 17, 2024 | 81.01 | 82.28 | 80.15 | 80.44 | 2,100,643 | -1.25(-1.53%) |
Jan 16, 2024 | 81.63 | 82.11 | 81.26 | 81.69 | 2,928,230 | -0.22(-0.27%) |
Jan 12, 2024 | 81.98 | 82.40 | 81.59 | 81.91 | 2,012,786 | +0.66(+0.82%) |
Jan 11, 2024 | 84.42 | 84.42 | 80.00 | 81.25 | 3,495,455 | -3.43(-4.05%) |
Jan 10, 2024 | 84.38 | 85.02 | 84.13 | 84.68 | 1,653,628 | +0.26(+0.30%) |
Jan 09, 2024 | 84.16 | 84.83 | 83.70 | 84.42 | 1,837,195 | -0.24(-0.28%) |
Jan 08, 2024 | 84.97 | 85.18 | 84.09 | 84.66 | 2,706,024 | -0.66(-0.78%) |
Jan 05, 2024 | 84.85 | 85.73 | 84.45 | 85.32 | 1,595,740 | +0.32(+0.37%) |
Jan 04, 2024 | 84.79 | 85.96 | 84.66 | 85.00 | 2,351,668 | -0.68(-0.80%) |
Jan 03, 2024 | 85.69 | 85.85 | 84.83 | 85.69 | 2,001,024 | +0.29(+0.34%) |