Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 78.59 | 80.03 | 78.39 | 79.22 | 777,102 | +0.88(+1.12%) |
Mar 27, 2024 | 77.44 | 78.38 | 77.10 | 78.34 | 490,904 | +1.54(+2.01%) |
Mar 26, 2024 | 76.58 | 76.94 | 76.06 | 76.80 | 617,316 | +0.55(+0.72%) |
Mar 25, 2024 | 76.60 | 76.97 | 76.09 | 76.25 | 424,963 | -0.24(-0.31%) |
Mar 22, 2024 | 75.22 | 76.50 | 75.00 | 76.49 | 582,488 | +0.95(+1.26%) |
Mar 21, 2024 | 77.47 | 77.47 | 75.40 | 75.54 | 1,027,455 | -1.57(-2.04%) |
Mar 20, 2024 | 78.55 | 78.55 | 76.21 | 77.11 | 528,783 | -1.39(-1.77%) |
Mar 19, 2024 | 78.17 | 78.86 | 77.25 | 78.50 | 514,209 | +0.35(+0.45%) |
Mar 18, 2024 | 78.43 | 78.92 | 77.59 | 78.15 | 692,649 | +0.36(+0.46%) |
Mar 15, 2024 | 78.32 | 79.09 | 77.20 | 77.79 | 1,487,338 | -1.08(-1.37%) |
Mar 14, 2024 | 77.87 | 78.91 | 76.56 | 78.87 | 788,142 | +0.51(+0.65%) |
Mar 13, 2024 | 80.16 | 81.14 | 75.64 | 78.36 | 1,549,499 | -1.95(-2.43%) |
Mar 12, 2024 | 80.54 | 80.87 | 79.38 | 80.31 | 1,044,226 | -0.22(-0.27%) |
Mar 11, 2024 | 81.82 | 81.82 | 80.37 | 80.53 | 692,699 | -1.28(-1.56%) |
Mar 08, 2024 | 83.74 | 84.33 | 81.66 | 81.81 | 619,581 | -1.85(-2.21%) |
Mar 07, 2024 | 85.09 | 85.96 | 83.47 | 83.66 | 477,767 | -1.06(-1.25%) |
Mar 06, 2024 | 84.49 | 85.50 | 84.49 | 84.72 | 277,762 | -0.01(-0.01%) |
Mar 05, 2024 | 85.34 | 85.89 | 84.22 | 84.73 | 300,802 | -0.89(-1.04%) |
Mar 04, 2024 | 84.00 | 86.56 | 83.62 | 85.62 | 447,357 | +1.63(+1.94%) |
Mar 01, 2024 | 83.78 | 84.88 | 82.82 | 83.99 | 365,819 | +0.54(+0.65%) |
Feb 29, 2024 | 83.21 | 84.93 | 83.00 | 83.45 | 781,182 | +0.02(+0.02%) |
Feb 28, 2024 | 86.67 | 86.67 | 82.53 | 83.43 | 1,043,834 | -3.95(-4.52%) |
Feb 27, 2024 | 85.69 | 87.77 | 84.59 | 87.38 | 801,820 | +1.89(+2.21%) |
Feb 26, 2024 | 83.95 | 86.41 | 83.95 | 85.49 | 654,012 | +1.20(+1.42%) |
Feb 23, 2024 | 84.47 | 85.22 | 84.01 | 84.29 | 446,182 | -0.34(-0.40%) |
Feb 22, 2024 | 83.69 | 85.56 | 83.64 | 84.63 | 323,074 | +0.88(+1.05%) |
Feb 21, 2024 | 83.88 | 84.74 | 83.08 | 83.75 | 385,991 | -0.22(-0.26%) |
Feb 20, 2024 | 82.53 | 84.00 | 82.48 | 83.97 | 443,300 | +1.08(+1.30%) |
Feb 16, 2024 | 83.16 | 83.91 | 82.63 | 82.89 | 324,040 | -0.31(-0.37%) |
Feb 15, 2024 | 83.07 | 84.01 | 82.67 | 83.20 | 387,346 | +0.75(+0.91%) |
Feb 14, 2024 | 82.82 | 82.90 | 81.75 | 82.45 | 417,565 | +0.22(+0.27%) |
Feb 13, 2024 | 82.79 | 83.11 | 81.59 | 82.23 | 304,686 | -1.56(-1.86%) |
Feb 12, 2024 | 82.06 | 84.53 | 81.92 | 83.79 | 562,545 | +1.73(+2.11%) |
Feb 09, 2024 | 80.52 | 82.40 | 79.95 | 82.06 | 490,114 | +1.83(+2.28%) |
Feb 08, 2024 | 79.11 | 81.02 | 79.03 | 80.23 | 367,436 | +0.62(+0.78%) |
Feb 07, 2024 | 80.27 | 81.19 | 79.28 | 79.61 | 362,899 | -0.22(-0.28%) |
Feb 06, 2024 | 79.07 | 79.87 | 79.07 | 79.83 | 267,979 | +1.01(+1.28%) |
Feb 05, 2024 | 79.89 | 80.08 | 78.44 | 78.82 | 443,258 | -1.48(-1.84%) |
Feb 02, 2024 | 81.52 | 81.52 | 79.66 | 80.30 | 671,555 | -1.47(-1.80%) |
Feb 01, 2024 | 82.35 | 82.60 | 81.19 | 81.77 | 728,072 | -0.37(-0.45%) |
Jan 31, 2024 | 84.61 | 85.09 | 81.36 | 82.14 | 1,076,113 | -2.20(-2.61%) |
Jan 30, 2024 | 85.12 | 85.98 | 84.10 | 84.34 | 596,319 | -0.59(-0.69%) |
Jan 29, 2024 | 83.83 | 85.19 | 83.79 | 84.93 | 254,647 | +0.75(+0.89%) |
Jan 26, 2024 | 84.28 | 84.99 | 84.16 | 84.18 | 265,721 | +0.29(+0.35%) |
Jan 25, 2024 | 82.76 | 83.95 | 82.60 | 83.89 | 245,503 | +1.25(+1.51%) |
Jan 24, 2024 | 84.35 | 85.06 | 82.63 | 82.64 | 381,111 | -1.52(-1.81%) |
Jan 23, 2024 | 85.43 | 85.59 | 83.97 | 84.16 | 321,814 | -1.20(-1.41%) |
Jan 22, 2024 | 86.39 | 87.39 | 84.84 | 85.36 | 387,786 | -0.56(-0.65%) |
Jan 19, 2024 | 85.08 | 85.95 | 84.28 | 85.92 | 296,320 | +0.86(+1.01%) |
Jan 18, 2024 | 83.58 | 85.12 | 83.23 | 85.06 | 369,047 | +1.53(+1.83%) |
Jan 17, 2024 | 84.47 | 84.73 | 82.98 | 83.53 | 424,107 | -1.29(-1.52%) |
Jan 16, 2024 | 85.65 | 85.71 | 83.98 | 84.82 | 563,524 | -1.04(-1.21%) |
Jan 12, 2024 | 84.99 | 86.00 | 84.19 | 85.86 | 878,774 | +1.17(+1.38%) |
Jan 11, 2024 | 84.04 | 84.92 | 82.99 | 84.69 | 621,397 | +0.93(+1.11%) |
Jan 10, 2024 | 80.17 | 84.28 | 79.61 | 83.76 | 746,166 | +3.57(+4.45%) |
Jan 09, 2024 | 79.07 | 80.78 | 79.07 | 80.19 | 318,558 | +0.24(+0.30%) |
Jan 08, 2024 | 78.62 | 80.00 | 78.62 | 79.95 | 399,227 | +0.70(+0.88%) |
Jan 05, 2024 | 79.11 | 82.10 | 79.11 | 79.25 | 748,350 | +0.93(+1.19%) |
Jan 04, 2024 | 76.63 | 78.47 | 75.94 | 78.32 | 846,555 | +1.64(+2.14%) |
Jan 03, 2024 | 77.61 | 77.64 | 76.43 | 76.68 | 386,301 | -1.58(-2.02%) |