Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 82.54 | 83.24 | 82.42 | 82.94 | 138,868 | +0.70(+0.85%) |
Mar 27, 2024 | 81.39 | 82.53 | 81.39 | 82.24 | 130,034 | +1.51(+1.87%) |
Mar 26, 2024 | 81.06 | 81.60 | 80.40 | 80.73 | 164,871 | -0.02(-0.02%) |
Mar 25, 2024 | 80.72 | 81.37 | 80.20 | 80.75 | 93,582 | +0.33(+0.41%) |
Mar 22, 2024 | 81.97 | 81.97 | 80.28 | 80.42 | 63,279 | -1.27(-1.56%) |
Mar 21, 2024 | 80.59 | 82.28 | 80.59 | 81.70 | 122,545 | +1.22(+1.52%) |
Mar 20, 2024 | 79.42 | 80.83 | 79.25 | 80.47 | 81,587 | +0.80(+1.00%) |
Mar 19, 2024 | 79.21 | 80.01 | 79.19 | 79.67 | 102,898 | +0.46(+0.59%) |
Mar 18, 2024 | 79.65 | 80.22 | 79.20 | 79.21 | 106,017 | -0.44(-0.56%) |
Mar 15, 2024 | 79.84 | 80.69 | 79.22 | 79.65 | 292,344 | -0.56(-0.70%) |
Mar 14, 2024 | 81.41 | 81.41 | 79.56 | 80.22 | 109,091 | -1.19(-1.47%) |
Mar 13, 2024 | 81.46 | 82.02 | 80.94 | 81.41 | 86,152 | -0.39(-0.48%) |
Mar 12, 2024 | 82.09 | 82.66 | 81.35 | 81.81 | 59,158 | -0.40(-0.49%) |
Mar 11, 2024 | 81.73 | 82.46 | 81.09 | 82.21 | 109,131 | +0.36(+0.43%) |
Mar 08, 2024 | 83.36 | 83.36 | 81.64 | 81.86 | 86,978 | -1.07(-1.29%) |
Mar 07, 2024 | 82.58 | 83.64 | 82.58 | 82.92 | 151,638 | +0.87(+1.06%) |
Mar 06, 2024 | 82.44 | 82.97 | 81.82 | 82.05 | 90,734 | +0.32(+0.39%) |
Mar 05, 2024 | 82.70 | 83.48 | 81.53 | 81.74 | 86,570 | -1.30(-1.57%) |
Mar 04, 2024 | 82.46 | 83.57 | 82.46 | 83.04 | 97,742 | +0.37(+0.44%) |
Mar 01, 2024 | 83.16 | 83.29 | 82.50 | 82.68 | 75,743 | -0.40(-0.49%) |
Feb 29, 2024 | 83.63 | 83.86 | 82.69 | 83.08 | 201,418 | +0.35(+0.42%) |
Feb 28, 2024 | 82.56 | 83.84 | 82.27 | 82.73 | 130,900 | -0.01(-0.01%) |
Feb 27, 2024 | 82.23 | 82.90 | 82.11 | 82.74 | 130,116 | +1.05(+1.28%) |
Feb 26, 2024 | 81.12 | 81.85 | 81.12 | 81.70 | 80,296 | +0.19(+0.23%) |
Feb 23, 2024 | 80.94 | 82.51 | 80.81 | 81.51 | 91,779 | +0.48(+0.60%) |
Feb 22, 2024 | 79.75 | 81.15 | 79.60 | 81.03 | 199,042 | +0.91(+1.13%) |
Feb 21, 2024 | 79.19 | 80.18 | 78.96 | 80.12 | 101,255 | +1.05(+1.32%) |
Feb 20, 2024 | 78.85 | 79.95 | 78.78 | 79.07 | 183,337 | -0.16(-0.20%) |
Feb 16, 2024 | 79.90 | 80.14 | 79.18 | 79.23 | 106,547 | -1.04(-1.29%) |
Feb 15, 2024 | 79.25 | 80.67 | 79.19 | 80.27 | 108,622 | +1.21(+1.54%) |
Feb 14, 2024 | 78.11 | 79.58 | 77.28 | 79.05 | 236,415 | +1.61(+2.08%) |
Feb 13, 2024 | 77.47 | 78.09 | 76.32 | 77.44 | 350,866 | -1.67(-2.11%) |
Feb 12, 2024 | 77.18 | 79.64 | 77.18 | 79.11 | 171,924 | +1.81(+2.35%) |
Feb 09, 2024 | 76.71 | 77.51 | 76.31 | 77.30 | 163,043 | +0.55(+0.72%) |
Feb 08, 2024 | 76.02 | 76.90 | 76.02 | 76.75 | 154,354 | +0.86(+1.14%) |
Feb 07, 2024 | 75.08 | 76.24 | 74.89 | 75.88 | 280,550 | +0.62(+0.82%) |
Feb 06, 2024 | 73.47 | 75.34 | 73.26 | 75.27 | 96,466 | +1.64(+2.22%) |
Feb 05, 2024 | 74.54 | 74.86 | 73.46 | 73.63 | 176,565 | -1.72(-2.28%) |
Feb 02, 2024 | 76.08 | 76.24 | 74.63 | 75.34 | 171,968 | -0.17(-0.22%) |
Feb 01, 2024 | 74.84 | 75.53 | 74.50 | 75.51 | 120,052 | +1.00(+1.34%) |
Jan 31, 2024 | 76.43 | 76.88 | 74.23 | 74.51 | 142,101 | -1.89(-2.48%) |
Jan 30, 2024 | 75.98 | 76.62 | 75.59 | 76.40 | 91,250 | +0.07(+0.09%) |
Jan 29, 2024 | 74.27 | 76.60 | 74.27 | 76.33 | 212,353 | +2.00(+2.69%) |
Jan 26, 2024 | 74.80 | 75.04 | 73.97 | 74.33 | 97,404 | -0.42(-0.56%) |
Jan 25, 2024 | 74.47 | 74.93 | 73.82 | 74.76 | 219,269 | +0.99(+1.34%) |
Jan 24, 2024 | 75.72 | 75.72 | 73.39 | 73.77 | 92,984 | -1.16(-1.54%) |
Jan 23, 2024 | 76.48 | 76.90 | 74.75 | 74.92 | 103,481 | -1.15(-1.51%) |
Jan 22, 2024 | 76.02 | 77.60 | 75.63 | 76.07 | 100,679 | +0.46(+0.61%) |
Jan 19, 2024 | 75.58 | 75.91 | 74.42 | 75.61 | 114,156 | +0.58(+0.77%) |
Jan 18, 2024 | 74.77 | 75.21 | 74.57 | 75.03 | 103,952 | +0.46(+0.62%) |
Jan 17, 2024 | 74.64 | 75.54 | 73.99 | 74.57 | 123,889 | -0.76(-1.01%) |
Jan 16, 2024 | 75.19 | 76.29 | 74.90 | 75.33 | 204,905 | -0.14(-0.18%) |
Jan 12, 2024 | 74.81 | 75.47 | 73.91 | 75.47 | 187,102 | +1.58(+2.14%) |
Jan 11, 2024 | 74.94 | 75.94 | 73.30 | 73.89 | 242,051 | -1.11(-1.48%) |
Jan 10, 2024 | 80.37 | 82.05 | 74.29 | 75.00 | 442,449 | +3.51(+4.91%) |
Jan 09, 2024 | 71.67 | 71.92 | 70.87 | 71.49 | 189,303 | -0.27(-0.38%) |
Jan 08, 2024 | 71.52 | 72.00 | 70.94 | 71.77 | 114,275 | +0.36(+0.51%) |
Jan 05, 2024 | 71.22 | 72.08 | 70.71 | 71.40 | 150,154 | -0.25(-0.36%) |
Jan 04, 2024 | 72.45 | 72.45 | 70.99 | 71.66 | 190,596 | -0.74(-1.03%) |
Jan 03, 2024 | 73.66 | 74.04 | 72.34 | 72.40 | 195,814 | -1.45(-1.96%) |