Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 87.47 | 87.11 | 87.08 | 86.91 | 1,551,918 | -0.68(-0.78%) |
Mar 27, 2024 | 87.77 | 87.90 | 86.65 | 87.59 | 996,506 | -0.04(-0.05%) |
Mar 26, 2024 | 85.95 | 87.83 | 85.79 | 87.63 | 1,908,084 | +2.04(+2.38%) |
Mar 25, 2024 | 86.50 | 86.74 | 85.57 | 85.59 | 1,034,109 | -0.92(-1.06%) |
Mar 22, 2024 | 86.51 | 86.83 | 86.05 | 86.51 | 996,008 | +0.30(+0.35%) |
Mar 21, 2024 | 85.69 | 87.24 | 85.47 | 86.21 | 1,826,472 | +0.82(+0.96%) |
Mar 20, 2024 | 85.52 | 86.31 | 84.79 | 85.39 | 1,800,379 | -0.26(-0.30%) |
Mar 19, 2024 | 86.00 | 86.34 | 85.24 | 85.65 | 1,187,354 | -0.61(-0.71%) |
Mar 18, 2024 | 85.86 | 86.61 | 85.60 | 86.26 | 1,768,240 | +0.43(+0.50%) |
Mar 15, 2024 | 84.03 | 86.12 | 84.00 | 85.83 | 2,551,107 | +1.40(+1.66%) |
Mar 14, 2024 | 83.92 | 84.81 | 83.00 | 84.43 | 2,025,696 | +0.39(+0.46%) |
Mar 13, 2024 | 82.76 | 85.19 | 82.21 | 84.04 | 3,538,560 | +1.20(+1.45%) |
Mar 12, 2024 | 81.75 | 82.95 | 81.69 | 82.84 | 1,635,085 | +1.39(+1.71%) |
Mar 11, 2024 | 81.29 | 81.78 | 80.90 | 81.45 | 1,469,433 | +0.01(+0.01%) |
Mar 08, 2024 | 82.17 | 83.04 | 81.25 | 81.44 | 1,544,359 | -0.69(-0.84%) |
Mar 07, 2024 | 80.46 | 82.27 | 80.46 | 82.13 | 2,004,521 | +2.31(+2.89%) |
Mar 06, 2024 | 80.09 | 80.51 | 79.51 | 79.82 | 1,498,914 | +0.45(+0.57%) |
Mar 05, 2024 | 77.35 | 80.31 | 77.35 | 79.37 | 2,383,926 | +1.69(+2.18%) |
Mar 04, 2024 | 77.00 | 78.00 | 76.85 | 77.68 | 1,173,775 | +0.33(+0.43%) |
Mar 01, 2024 | 77.51 | 78.79 | 77.08 | 77.35 | 1,476,807 | +0.17(+0.22%) |
Feb 29, 2024 | 76.51 | 77.50 | 76.14 | 77.18 | 2,757,378 | +0.86(+1.13%) |
Feb 28, 2024 | 76.55 | 77.50 | 76.15 | 76.32 | 1,404,729 | -0.99(-1.28%) |
Feb 27, 2024 | 76.00 | 77.68 | 76.00 | 77.31 | 1,553,520 | +1.34(+1.76%) |
Feb 26, 2024 | 77.44 | 78.07 | 75.96 | 75.97 | 2,160,624 | -1.88(-2.41%) |
Feb 23, 2024 | 78.50 | 80.61 | 77.08 | 77.85 | 3,011,460 | -0.72(-0.92%) |
Feb 22, 2024 | 78.79 | 79.53 | 78.47 | 78.57 | 2,447,880 | +0.49(+0.63%) |
Feb 21, 2024 | 77.38 | 78.33 | 76.09 | 78.08 | 2,079,436 | +0.14(+0.18%) |
Feb 20, 2024 | 77.13 | 78.60 | 77.13 | 77.94 | 2,234,701 | +0.30(+0.39%) |
Feb 16, 2024 | 78.61 | 78.71 | 77.63 | 77.64 | 1,063,647 | -1.07(-1.36%) |
Feb 15, 2024 | 77.38 | 79.01 | 77.21 | 78.71 | 1,319,763 | +1.65(+2.14%) |
Feb 14, 2024 | 77.38 | 77.38 | 76.48 | 77.06 | 1,060,874 | +0.33(+0.43%) |
Feb 13, 2024 | 76.47 | 76.92 | 75.83 | 76.73 | 1,476,499 | -0.98(-1.26%) |
Feb 12, 2024 | 77.19 | 77.96 | 77.17 | 77.71 | 603,459 | +0.44(+0.57%) |
Feb 09, 2024 | 77.40 | 77.49 | 76.72 | 77.27 | 1,120,613 | -0.04(-0.05%) |
Feb 08, 2024 | 77.67 | 78.07 | 76.23 | 77.31 | 1,039,283 | -0.64(-0.82%) |
Feb 07, 2024 | 77.98 | 78.52 | 77.61 | 77.95 | 870,264 | +0.75(+0.97%) |
Feb 06, 2024 | 78.03 | 78.56 | 77.09 | 77.20 | 1,433,802 | -0.83(-1.06%) |
Feb 05, 2024 | 77.80 | 78.34 | 77.05 | 78.03 | 1,231,955 | -0.18(-0.23%) |
Feb 02, 2024 | 77.18 | 78.64 | 77.09 | 78.21 | 1,049,777 | +0.91(+1.18%) |
Feb 01, 2024 | 77.30 | 77.86 | 76.47 | 77.30 | 1,197,149 | +0.74(+0.97%) |
Jan 31, 2024 | 77.88 | 78.19 | 76.50 | 76.56 | 1,859,418 | -1.29(-1.66%) |
Jan 30, 2024 | 77.07 | 77.95 | 77.07 | 77.85 | 1,296,653 | +0.79(+1.03%) |
Jan 29, 2024 | 77.43 | 77.85 | 76.43 | 77.06 | 1,319,634 | -0.76(-0.98%) |
Jan 26, 2024 | 77.70 | 78.79 | 77.12 | 77.82 | 1,247,510 | +0.20(+0.26%) |
Jan 25, 2024 | 76.25 | 77.65 | 76.25 | 77.62 | 1,569,873 | +2.10(+2.78%) |
Jan 24, 2024 | 76.00 | 76.42 | 75.48 | 75.52 | 1,101,647 | +0.23(+0.31%) |
Jan 23, 2024 | 76.27 | 76.50 | 75.25 | 75.29 | 1,248,521 | -0.37(-0.49%) |
Jan 22, 2024 | 75.61 | 76.18 | 75.34 | 75.66 | 1,279,518 | +0.01(+0.01%) |
Jan 19, 2024 | 74.82 | 75.66 | 74.20 | 75.65 | 1,053,503 | +0.95(+1.27%) |
Jan 18, 2024 | 73.78 | 74.77 | 73.78 | 74.70 | 1,781,683 | +1.57(+2.15%) |
Jan 17, 2024 | 72.92 | 73.88 | 72.80 | 73.13 | 1,430,315 | -0.59(-0.80%) |
Jan 16, 2024 | 73.59 | 74.14 | 73.23 | 73.72 | 1,419,824 | -0.53(-0.71%) |
Jan 12, 2024 | 74.45 | 74.96 | 73.93 | 74.25 | 1,509,097 | +0.03(+0.04%) |
Jan 11, 2024 | 73.98 | 74.28 | 73.33 | 74.22 | 1,102,542 | -0.03(-0.04%) |
Jan 10, 2024 | 74.46 | 74.94 | 74.11 | 74.25 | 1,558,563 | +1.12(+1.53%) |
Jan 09, 2024 | 72.56 | 73.72 | 72.56 | 73.13 | 1,239,876 | -0.17(-0.23%) |
Jan 08, 2024 | 73.20 | 73.50 | 72.33 | 73.30 | 972,978 | +0.21(+0.29%) |
Jan 05, 2024 | 72.10 | 73.75 | 71.95 | 73.09 | 2,212,885 | +0.63(+0.87%) |
Jan 04, 2024 | 70.92 | 72.75 | 70.91 | 72.46 | 2,319,109 | +1.80(+2.55%) |
Jan 03, 2024 | 70.67 | 71.64 | 70.48 | 70.66 | 2,869,621 | -1.69(-2.34%) |