Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 83.58 | 85.15 | 83.58 | 84.68 | 716,829 | +1.54(+1.85%) |
Mar 27, 2024 | 82.87 | 83.82 | 82.87 | 83.14 | 687,706 | +1.05(+1.28%) |
Mar 26, 2024 | 83.28 | 83.40 | 81.79 | 82.09 | 817,371 | -0.94(-1.13%) |
Mar 25, 2024 | 83.40 | 84.35 | 83.01 | 83.03 | 949,007 | -0.32(-0.38%) |
Mar 22, 2024 | 83.96 | 83.96 | 82.03 | 83.35 | 705,913 | -1.24(-1.47%) |
Mar 21, 2024 | 84.85 | 84.90 | 83.23 | 84.59 | 821,145 | +0.05(+0.06%) |
Mar 20, 2024 | 83.76 | 84.61 | 82.77 | 84.54 | 1,128,509 | +0.78(+0.93%) |
Mar 19, 2024 | 84.10 | 84.79 | 83.34 | 83.76 | 1,149,087 | -0.55(-0.65%) |
Mar 18, 2024 | 85.58 | 85.95 | 84.08 | 84.31 | 1,031,897 | -1.72(-2.00%) |
Mar 15, 2024 | 84.50 | 86.60 | 84.50 | 86.03 | 2,865,640 | +1.02(+1.20%) |
Mar 14, 2024 | 87.20 | 87.97 | 84.67 | 85.01 | 874,223 | -2.91(-3.31%) |
Mar 13, 2024 | 86.00 | 88.03 | 86.00 | 87.92 | 1,168,197 | +2.40(+2.81%) |
Mar 12, 2024 | 84.47 | 85.68 | 84.00 | 85.52 | 849,584 | +0.89(+1.05%) |
Mar 11, 2024 | 83.19 | 84.66 | 82.77 | 84.63 | 819,633 | +1.38(+1.66%) |
Mar 08, 2024 | 82.95 | 84.08 | 82.49 | 83.25 | 655,740 | +0.97(+1.18%) |
Mar 07, 2024 | 82.15 | 83.17 | 81.86 | 82.28 | 713,697 | +0.23(+0.28%) |
Mar 06, 2024 | 80.81 | 82.78 | 80.65 | 82.05 | 927,672 | +1.31(+1.62%) |
Mar 05, 2024 | 79.66 | 81.54 | 79.44 | 80.74 | 774,209 | +0.92(+1.15%) |
Mar 04, 2024 | 79.83 | 80.83 | 79.59 | 79.82 | 978,130 | +0.20(+0.25%) |
Mar 01, 2024 | 80.22 | 80.35 | 78.61 | 79.63 | 812,117 | -0.54(-0.68%) |
Feb 29, 2024 | 81.53 | 81.61 | 79.84 | 80.17 | 889,533 | -0.99(-1.22%) |
Feb 28, 2024 | 79.74 | 81.66 | 79.67 | 81.16 | 1,050,210 | +1.39(+1.74%) |
Feb 27, 2024 | 84.68 | 87.10 | 77.25 | 79.77 | 1,842,184 | -0.91(-1.13%) |
Feb 26, 2024 | 80.06 | 81.56 | 79.79 | 80.69 | 905,659 | -0.10(-0.12%) |
Feb 23, 2024 | 81.90 | 82.07 | 80.49 | 80.78 | 671,508 | -1.16(-1.41%) |
Feb 22, 2024 | 81.76 | 82.44 | 81.04 | 81.94 | 560,615 | +0.88(+1.09%) |
Feb 21, 2024 | 81.10 | 81.45 | 80.25 | 81.06 | 661,798 | +0.20(+0.24%) |
Feb 20, 2024 | 80.46 | 81.34 | 79.78 | 80.86 | 653,742 | +0.25(+0.31%) |
Feb 16, 2024 | 80.00 | 81.39 | 79.78 | 80.62 | 426,172 | -0.07(-0.09%) |
Feb 15, 2024 | 81.17 | 81.32 | 80.30 | 80.69 | 561,028 | +0.00(+0.00%) |
Feb 14, 2024 | 80.51 | 80.83 | 79.07 | 80.69 | 442,393 | +1.06(+1.33%) |
Feb 13, 2024 | 78.98 | 80.29 | 78.19 | 79.63 | 667,729 | -1.40(-1.72%) |
Feb 12, 2024 | 80.49 | 81.71 | 80.49 | 81.02 | 874,012 | +0.59(+0.74%) |
Feb 09, 2024 | 79.23 | 81.05 | 79.23 | 80.43 | 1,103,454 | +0.35(+0.43%) |
Feb 08, 2024 | 78.69 | 81.13 | 78.57 | 80.08 | 1,077,091 | +2.14(+2.74%) |
Feb 07, 2024 | 75.80 | 78.10 | 75.53 | 77.94 | 825,688 | +1.85(+2.43%) |
Feb 06, 2024 | 75.21 | 76.12 | 75.21 | 76.09 | 464,890 | +0.75(+1.00%) |
Feb 05, 2024 | 74.97 | 75.61 | 74.27 | 75.34 | 507,719 | -0.35(-0.46%) |
Feb 02, 2024 | 75.30 | 76.50 | 74.73 | 75.68 | 467,937 | -0.64(-0.84%) |
Feb 01, 2024 | 75.30 | 76.33 | 74.30 | 76.33 | 438,079 | +1.42(+1.89%) |
Jan 31, 2024 | 76.57 | 77.20 | 74.68 | 74.91 | 437,417 | -1.80(-2.35%) |
Jan 30, 2024 | 75.78 | 76.95 | 75.60 | 76.71 | 548,384 | +0.26(+0.34%) |
Jan 29, 2024 | 75.36 | 76.49 | 74.99 | 76.46 | 861,855 | +0.88(+1.17%) |
Jan 26, 2024 | 74.70 | 75.97 | 74.60 | 75.58 | 626,722 | +1.46(+1.96%) |
Jan 25, 2024 | 73.23 | 74.14 | 72.84 | 74.12 | 523,530 | +1.36(+1.86%) |
Jan 24, 2024 | 74.71 | 74.71 | 72.75 | 72.76 | 505,322 | -1.23(-1.66%) |
Jan 23, 2024 | 74.17 | 74.54 | 73.39 | 73.99 | 552,030 | +0.62(+0.85%) |
Jan 22, 2024 | 72.66 | 73.39 | 72.21 | 73.37 | 482,593 | +0.87(+1.20%) |
Jan 19, 2024 | 71.76 | 72.52 | 71.12 | 72.50 | 492,468 | +0.70(+0.98%) |
Jan 18, 2024 | 72.35 | 72.35 | 70.62 | 71.79 | 559,703 | -0.15(-0.21%) |
Jan 17, 2024 | 71.48 | 72.37 | 71.48 | 71.94 | 619,272 | -0.12(-0.17%) |
Jan 16, 2024 | 71.33 | 72.21 | 70.56 | 72.06 | 944,783 | +0.03(+0.04%) |
Jan 12, 2024 | 72.56 | 72.97 | 71.22 | 72.03 | 721,844 | -0.43(-0.59%) |
Jan 11, 2024 | 73.33 | 73.58 | 72.00 | 72.46 | 441,476 | -1.18(-1.60%) |
Jan 10, 2024 | 74.14 | 74.39 | 73.11 | 73.63 | 518,447 | -0.74(-1.00%) |
Jan 09, 2024 | 73.48 | 74.65 | 73.41 | 74.38 | 415,470 | +0.30(+0.40%) |
Jan 08, 2024 | 74.01 | 75.15 | 73.81 | 74.08 | 785,947 | +0.40(+0.54%) |
Jan 05, 2024 | 72.52 | 73.76 | 72.23 | 73.68 | 835,109 | +0.95(+1.31%) |
Jan 04, 2024 | 71.26 | 72.81 | 70.81 | 72.73 | 527,246 | +1.02(+1.42%) |
Jan 03, 2024 | 73.73 | 73.90 | 71.51 | 71.71 | 651,311 | -2.97(-3.98%) |