Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 86.51 | 87.16 | 85.08 | 86.43 | 156,303 | -0.36(-0.41%) |
Mar 27, 2024 | 87.61 | 88.00 | 86.32 | 86.79 | 134,379 | -0.51(-0.58%) |
Mar 26, 2024 | 87.66 | 88.50 | 87.30 | 87.30 | 86,505 | -0.38(-0.43%) |
Mar 25, 2024 | 87.50 | 89.57 | 87.24 | 87.68 | 159,019 | +0.42(+0.48%) |
Mar 22, 2024 | 86.12 | 87.40 | 85.01 | 87.26 | 143,457 | +1.02(+1.18%) |
Mar 21, 2024 | 85.66 | 86.69 | 85.40 | 86.24 | 107,134 | +0.96(+1.13%) |
Mar 20, 2024 | 81.65 | 86.19 | 81.65 | 85.28 | 130,425 | +3.41(+4.17%) |
Mar 19, 2024 | 79.12 | 82.05 | 78.99 | 81.87 | 159,269 | +2.44(+3.07%) |
Mar 18, 2024 | 81.44 | 81.44 | 79.43 | 79.43 | 124,058 | -1.71(-2.11%) |
Mar 15, 2024 | 80.83 | 81.82 | 80.27 | 81.14 | 141,917 | +0.38(+0.47%) |
Mar 14, 2024 | 82.18 | 83.13 | 80.45 | 80.76 | 106,080 | -1.69(-2.05%) |
Mar 13, 2024 | 81.17 | 82.86 | 81.17 | 82.45 | 111,137 | +1.74(+2.15%) |
Mar 12, 2024 | 82.11 | 82.28 | 80.68 | 80.72 | 99,339 | -1.98(-2.40%) |
Mar 11, 2024 | 79.85 | 83.09 | 79.85 | 82.70 | 141,075 | +2.25(+2.80%) |
Mar 08, 2024 | 80.05 | 81.53 | 79.61 | 80.45 | 101,922 | +0.76(+0.96%) |
Mar 07, 2024 | 80.96 | 82.30 | 79.58 | 79.69 | 91,889 | -1.27(-1.57%) |
Mar 06, 2024 | 81.32 | 81.59 | 80.07 | 80.96 | 125,201 | +0.66(+0.83%) |
Mar 05, 2024 | 82.30 | 83.57 | 79.95 | 80.29 | 128,809 | -2.64(-3.18%) |
Mar 04, 2024 | 80.83 | 83.16 | 80.18 | 82.93 | 134,075 | +1.99(+2.46%) |
Mar 01, 2024 | 79.76 | 81.12 | 78.47 | 80.94 | 112,215 | +1.12(+1.40%) |
Feb 29, 2024 | 80.24 | 80.33 | 79.08 | 79.82 | 141,750 | +0.03(+0.04%) |
Feb 28, 2024 | 78.69 | 80.82 | 77.64 | 79.79 | 186,718 | +1.32(+1.68%) |
Feb 27, 2024 | 75.86 | 78.49 | 75.34 | 78.47 | 155,560 | +3.09(+4.10%) |
Feb 26, 2024 | 76.27 | 76.27 | 74.04 | 75.37 | 190,620 | -1.01(-1.32%) |
Feb 23, 2024 | 77.52 | 77.52 | 75.08 | 76.39 | 157,902 | -1.17(-1.51%) |
Feb 22, 2024 | 78.51 | 78.96 | 76.93 | 77.56 | 172,030 | -0.63(-0.81%) |
Feb 21, 2024 | 77.96 | 80.34 | 77.46 | 78.19 | 179,272 | +0.25(+0.32%) |
Feb 20, 2024 | 77.95 | 78.43 | 76.31 | 77.94 | 140,416 | -1.07(-1.36%) |
Feb 16, 2024 | 78.69 | 80.58 | 78.44 | 79.01 | 154,785 | -0.91(-1.14%) |
Feb 15, 2024 | 76.84 | 80.97 | 75.73 | 79.93 | 218,260 | +1.89(+2.43%) |
Feb 14, 2024 | 77.32 | 78.26 | 76.49 | 78.03 | 237,520 | +1.85(+2.43%) |
Feb 13, 2024 | 76.14 | 77.66 | 75.71 | 76.18 | 125,809 | -1.99(-2.55%) |
Feb 12, 2024 | 78.01 | 79.68 | 77.59 | 78.17 | 337,186 | +0.57(+0.73%) |
Feb 09, 2024 | 76.64 | 77.63 | 75.34 | 77.61 | 198,211 | +0.90(+1.18%) |
Feb 08, 2024 | 75.87 | 77.55 | 75.27 | 76.70 | 156,848 | +0.57(+0.76%) |
Feb 07, 2024 | 76.77 | 76.77 | 75.67 | 76.13 | 81,600 | -0.37(-0.48%) |
Feb 06, 2024 | 76.78 | 76.98 | 76.12 | 76.50 | 110,042 | -0.55(-0.71%) |
Feb 05, 2024 | 77.42 | 77.68 | 76.17 | 77.04 | 92,756 | -1.16(-1.48%) |
Feb 02, 2024 | 78.83 | 78.92 | 77.85 | 78.20 | 82,219 | -1.87(-2.34%) |
Feb 01, 2024 | 79.02 | 80.30 | 78.91 | 80.07 | 89,404 | +1.23(+1.56%) |
Jan 31, 2024 | 80.52 | 80.75 | 78.83 | 78.84 | 62,849 | -1.83(-2.27%) |
Jan 30, 2024 | 79.99 | 81.59 | 79.99 | 80.68 | 62,011 | -0.39(-0.48%) |
Jan 29, 2024 | 79.76 | 81.52 | 79.28 | 81.07 | 74,111 | +0.72(+0.90%) |
Jan 26, 2024 | 80.89 | 80.89 | 79.47 | 80.34 | 77,268 | -0.49(-0.60%) |
Jan 25, 2024 | 80.11 | 80.96 | 79.69 | 80.83 | 73,999 | +1.38(+1.73%) |
Jan 24, 2024 | 81.45 | 82.07 | 79.39 | 79.45 | 78,984 | -0.93(-1.16%) |
Jan 23, 2024 | 82.40 | 82.56 | 80.07 | 80.38 | 87,563 | -1.89(-2.30%) |
Jan 22, 2024 | 82.55 | 82.60 | 81.60 | 82.28 | 67,943 | +0.11(+0.13%) |
Jan 19, 2024 | 81.59 | 82.25 | 79.20 | 82.17 | 236,285 | +1.00(+1.23%) |
Jan 18, 2024 | 82.55 | 82.62 | 79.97 | 81.17 | 66,122 | -0.21(-0.26%) |
Jan 17, 2024 | 82.78 | 82.92 | 80.79 | 81.37 | 134,270 | -3.00(-3.56%) |
Jan 16, 2024 | 85.74 | 86.01 | 84.02 | 84.38 | 86,667 | -0.75(-0.89%) |
Jan 12, 2024 | 86.50 | 86.62 | 84.18 | 85.13 | 85,033 | -0.37(-0.43%) |
Jan 11, 2024 | 85.73 | 85.89 | 84.26 | 85.50 | 88,140 | +0.75(+0.89%) |
Jan 10, 2024 | 85.15 | 85.61 | 84.16 | 84.74 | 105,466 | -0.86(-1.01%) |
Jan 09, 2024 | 85.03 | 86.88 | 85.03 | 85.61 | 122,337 | -0.65(-0.76%) |
Jan 08, 2024 | 84.16 | 86.43 | 84.01 | 86.26 | 81,525 | +1.64(+1.93%) |
Jan 05, 2024 | 82.88 | 84.79 | 82.13 | 84.63 | 80,681 | +1.84(+2.23%) |
Jan 04, 2024 | 82.65 | 83.09 | 81.96 | 82.78 | 91,430 | -0.05(-0.06%) |
Jan 03, 2024 | 82.67 | 83.52 | 81.86 | 82.83 | 101,396 | -0.99(-1.18%) |