Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 80.55 | 79.43 | 78.91 | 79.30 | 762,023 | -2.82(-3.44%) |
Mar 27, 2024 | 80.61 | 82.41 | 80.61 | 82.12 | 645,674 | +2.21(+2.76%) |
Mar 26, 2024 | 79.74 | 80.46 | 79.50 | 79.92 | 208,857 | +0.56(+0.70%) |
Mar 25, 2024 | 80.30 | 80.59 | 79.35 | 79.36 | 234,758 | -0.89(-1.10%) |
Mar 22, 2024 | 80.87 | 80.87 | 79.63 | 80.25 | 263,878 | -0.43(-0.53%) |
Mar 21, 2024 | 80.60 | 81.20 | 80.32 | 80.67 | 357,507 | +0.28(+0.35%) |
Mar 20, 2024 | 79.06 | 80.96 | 78.84 | 80.39 | 458,192 | +1.25(+1.58%) |
Mar 19, 2024 | 78.62 | 79.85 | 78.60 | 79.14 | 284,346 | +0.81(+1.03%) |
Mar 18, 2024 | 79.19 | 79.75 | 78.01 | 78.34 | 347,044 | -0.89(-1.12%) |
Mar 15, 2024 | 77.44 | 79.33 | 77.44 | 79.22 | 587,484 | +1.24(+1.59%) |
Mar 14, 2024 | 78.39 | 78.43 | 77.34 | 77.98 | 222,719 | -0.76(-0.96%) |
Mar 13, 2024 | 78.31 | 79.60 | 78.31 | 78.73 | 214,520 | +0.26(+0.33%) |
Mar 12, 2024 | 78.84 | 78.89 | 78.07 | 78.47 | 173,821 | -0.36(-0.45%) |
Mar 11, 2024 | 78.59 | 78.95 | 78.15 | 78.83 | 128,915 | +0.11(+0.14%) |
Mar 08, 2024 | 79.65 | 80.03 | 78.66 | 78.72 | 134,831 | -0.38(-0.48%) |
Mar 07, 2024 | 79.06 | 80.03 | 78.62 | 79.10 | 176,356 | +0.52(+0.66%) |
Mar 06, 2024 | 78.49 | 79.04 | 78.07 | 78.58 | 144,118 | +0.86(+1.10%) |
Mar 05, 2024 | 78.69 | 79.00 | 77.40 | 77.73 | 178,200 | -1.58(-1.99%) |
Mar 04, 2024 | 79.03 | 79.47 | 78.85 | 79.31 | 166,418 | +0.22(+0.28%) |
Mar 01, 2024 | 79.11 | 79.37 | 78.46 | 79.09 | 169,819 | +0.00(+0.00%) |
Feb 29, 2024 | 78.77 | 79.31 | 78.18 | 79.09 | 223,719 | +1.04(+1.34%) |
Feb 28, 2024 | 77.22 | 78.47 | 77.22 | 78.05 | 184,246 | +0.34(+0.44%) |
Feb 27, 2024 | 78.58 | 78.70 | 77.58 | 77.71 | 120,844 | -0.40(-0.51%) |
Feb 26, 2024 | 78.08 | 78.20 | 77.41 | 78.11 | 180,782 | -0.25(-0.32%) |
Feb 23, 2024 | 78.15 | 78.61 | 77.96 | 78.36 | 156,101 | +0.38(+0.48%) |
Feb 22, 2024 | 77.74 | 78.46 | 77.45 | 77.98 | 164,063 | +0.42(+0.54%) |
Feb 21, 2024 | 77.48 | 77.72 | 76.89 | 77.56 | 428,289 | +0.18(+0.23%) |
Feb 20, 2024 | 75.94 | 77.58 | 75.94 | 77.38 | 228,052 | +0.51(+0.66%) |
Feb 16, 2024 | 77.63 | 78.07 | 76.78 | 76.87 | 260,805 | -1.07(-1.38%) |
Feb 15, 2024 | 76.54 | 78.02 | 76.54 | 77.95 | 209,747 | +1.84(+2.42%) |
Feb 14, 2024 | 76.54 | 76.79 | 75.67 | 76.11 | 212,164 | +0.35(+0.46%) |
Feb 13, 2024 | 76.01 | 76.77 | 75.12 | 75.76 | 273,702 | -2.28(-2.92%) |
Feb 12, 2024 | 77.53 | 78.71 | 77.17 | 78.04 | 271,382 | +1.15(+1.50%) |
Feb 09, 2024 | 75.80 | 77.30 | 75.55 | 76.88 | 327,993 | +1.08(+1.43%) |
Feb 08, 2024 | 75.78 | 76.07 | 74.89 | 75.80 | 345,501 | +0.04(+0.05%) |
Feb 07, 2024 | 76.26 | 76.46 | 75.68 | 75.76 | 267,149 | -0.15(-0.20%) |
Feb 06, 2024 | 74.59 | 76.05 | 74.45 | 75.91 | 301,136 | +1.51(+2.03%) |
Feb 05, 2024 | 74.13 | 74.82 | 73.29 | 74.40 | 215,360 | -0.89(-1.19%) |
Feb 02, 2024 | 74.79 | 75.51 | 74.36 | 75.30 | 202,478 | -0.41(-0.54%) |
Feb 01, 2024 | 75.47 | 75.80 | 74.45 | 75.70 | 287,693 | +0.56(+0.74%) |
Jan 31, 2024 | 77.18 | 77.18 | 75.08 | 75.15 | 344,273 | -1.90(-2.47%) |
Jan 30, 2024 | 77.10 | 77.73 | 76.76 | 77.05 | 362,113 | -0.33(-0.42%) |
Jan 29, 2024 | 76.85 | 77.50 | 76.61 | 77.38 | 285,847 | +0.30(+0.39%) |
Jan 26, 2024 | 78.04 | 78.18 | 77.00 | 77.08 | 202,952 | -0.26(-0.33%) |
Jan 25, 2024 | 77.31 | 77.45 | 76.51 | 77.34 | 277,606 | +1.03(+1.35%) |
Jan 24, 2024 | 77.38 | 77.70 | 76.04 | 76.31 | 322,758 | -0.83(-1.08%) |
Jan 23, 2024 | 78.05 | 78.18 | 76.86 | 77.14 | 311,718 | +0.04(+0.05%) |
Jan 22, 2024 | 76.78 | 77.51 | 76.36 | 77.10 | 416,144 | +0.98(+1.29%) |
Jan 19, 2024 | 77.61 | 77.65 | 75.23 | 76.12 | 541,887 | -1.30(-1.68%) |
Jan 18, 2024 | 78.35 | 78.76 | 74.05 | 77.42 | 745,454 | +1.32(+1.73%) |
Jan 17, 2024 | 76.58 | 77.46 | 76.03 | 76.10 | 574,766 | -1.69(-2.17%) |
Jan 16, 2024 | 77.11 | 77.95 | 76.54 | 77.78 | 372,979 | +0.05(+0.06%) |
Jan 12, 2024 | 78.98 | 78.98 | 77.27 | 77.73 | 184,027 | -0.17(-0.22%) |
Jan 11, 2024 | 77.36 | 77.91 | 76.54 | 77.90 | 184,079 | +0.32(+0.41%) |
Jan 10, 2024 | 76.95 | 77.68 | 76.74 | 77.59 | 214,574 | +0.31(+0.40%) |
Jan 09, 2024 | 76.90 | 77.52 | 76.62 | 77.28 | 232,510 | -0.67(-0.87%) |
Jan 08, 2024 | 76.97 | 77.99 | 76.83 | 77.95 | 184,459 | +0.77(+1.00%) |
Jan 05, 2024 | 76.68 | 78.16 | 76.68 | 77.18 | 295,336 | -0.05(-0.06%) |
Jan 04, 2024 | 77.90 | 77.90 | 76.54 | 77.23 | 441,643 | -0.39(-0.50%) |
Jan 03, 2024 | 78.57 | 78.69 | 77.11 | 77.62 | 514,210 | -1.81(-2.28%) |