Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 87.26 | 87.39 | 87.39 | 87.29 | 140,530 | +0.26(+0.30%) |
Mar 27, 2024 | 86.56 | 87.06 | 86.34 | 87.03 | 104,449 | +1.07(+1.24%) |
Mar 26, 2024 | 86.43 | 86.48 | 85.94 | 85.96 | 74,513 | -0.12(-0.14%) |
Mar 25, 2024 | 86.18 | 86.54 | 86.07 | 86.08 | 80,639 | -0.03(-0.03%) |
Mar 22, 2024 | 86.60 | 86.68 | 85.89 | 86.11 | 179,949 | -0.47(-0.54%) |
Mar 21, 2024 | 86.09 | 86.78 | 86.06 | 86.58 | 96,229 | +1.03(+1.20%) |
Mar 20, 2024 | 84.46 | 85.72 | 84.45 | 85.55 | 120,831 | +1.06(+1.25%) |
Mar 19, 2024 | 83.72 | 84.58 | 83.72 | 84.49 | 100,105 | +0.64(+0.76%) |
Mar 18, 2024 | 84.34 | 84.40 | 83.85 | 83.85 | 112,006 | -0.14(-0.16%) |
Mar 15, 2024 | 83.98 | 84.40 | 83.89 | 83.99 | 91,435 | -0.24(-0.28%) |
Mar 14, 2024 | 84.99 | 85.19 | 83.60 | 84.23 | 156,385 | -0.86(-1.01%) |
Mar 13, 2024 | 84.62 | 85.32 | 84.62 | 85.08 | 111,919 | +0.46(+0.54%) |
Mar 12, 2024 | 84.05 | 84.70 | 83.74 | 84.63 | 230,653 | +0.81(+0.96%) |
Mar 11, 2024 | 84.22 | 84.29 | 83.34 | 83.82 | 84,116 | -0.71(-0.84%) |
Mar 08, 2024 | 85.67 | 85.97 | 84.25 | 84.53 | 80,235 | -0.79(-0.92%) |
Mar 07, 2024 | 84.94 | 85.36 | 84.86 | 85.31 | 261,400 | +0.87(+1.03%) |
Mar 06, 2024 | 84.54 | 84.83 | 84.07 | 84.45 | 780,133 | +0.83(+0.99%) |
Mar 05, 2024 | 83.58 | 84.19 | 83.22 | 83.62 | 5,035,039 | -0.51(-0.61%) |
Mar 04, 2024 | 84.00 | 84.65 | 84.00 | 84.13 | 87,410 | +0.82(+0.98%) |
Mar 01, 2024 | 82.69 | 83.35 | 82.52 | 83.31 | 82,408 | +0.81(+0.98%) |
Feb 29, 2024 | 82.30 | 82.67 | 81.96 | 82.50 | 63,536 | +0.88(+1.08%) |
Feb 28, 2024 | 81.05 | 81.81 | 81.05 | 81.62 | 42,923 | +0.20(+0.25%) |
Feb 27, 2024 | 81.49 | 81.49 | 81.13 | 81.42 | 68,008 | +0.33(+0.41%) |
Feb 26, 2024 | 80.97 | 81.32 | 80.81 | 81.09 | 150,275 | +0.16(+0.20%) |
Feb 23, 2024 | 80.87 | 81.17 | 80.50 | 80.93 | 85,866 | +0.03(+0.04%) |
Feb 22, 2024 | 79.91 | 80.99 | 79.85 | 80.90 | 92,477 | +1.93(+2.44%) |
Feb 21, 2024 | 78.72 | 79.12 | 78.48 | 78.97 | 67,755 | -0.05(-0.06%) |
Feb 20, 2024 | 79.16 | 79.16 | 78.53 | 79.02 | 76,798 | -0.64(-0.80%) |
Feb 16, 2024 | 80.35 | 80.61 | 79.64 | 79.66 | 113,694 | -0.83(-1.03%) |
Feb 15, 2024 | 79.74 | 80.56 | 79.70 | 80.49 | 441,552 | +1.47(+1.86%) |
Feb 14, 2024 | 78.44 | 79.07 | 78.24 | 79.02 | 75,410 | +1.32(+1.70%) |
Feb 13, 2024 | 77.62 | 78.44 | 77.14 | 77.71 | 79,070 | -1.54(-1.94%) |
Feb 12, 2024 | 78.78 | 79.59 | 78.78 | 79.24 | 77,867 | +0.49(+0.62%) |
Feb 09, 2024 | 78.33 | 78.85 | 78.19 | 78.76 | 59,875 | +0.67(+0.86%) |
Feb 08, 2024 | 77.22 | 78.14 | 77.22 | 78.09 | 103,395 | +0.84(+1.09%) |
Feb 07, 2024 | 76.97 | 77.55 | 76.67 | 77.25 | 73,840 | +0.62(+0.81%) |
Feb 06, 2024 | 76.27 | 76.63 | 76.06 | 76.63 | 75,973 | +0.49(+0.64%) |
Feb 05, 2024 | 76.36 | 76.42 | 75.52 | 76.14 | 63,233 | -0.69(-0.90%) |
Feb 02, 2024 | 76.17 | 77.03 | 75.73 | 76.83 | 139,921 | +0.30(+0.39%) |
Feb 01, 2024 | 75.65 | 76.53 | 75.16 | 76.53 | 441,982 | +1.24(+1.64%) |
Jan 31, 2024 | 76.30 | 76.66 | 75.25 | 75.29 | 76,171 | -1.20(-1.57%) |
Jan 30, 2024 | 76.42 | 76.62 | 76.19 | 76.49 | 66,429 | -0.09(-0.12%) |
Jan 29, 2024 | 75.79 | 76.58 | 75.60 | 76.58 | 66,538 | +0.77(+1.01%) |
Jan 26, 2024 | 76.01 | 76.18 | 75.60 | 75.81 | 63,943 | +0.02(+0.03%) |
Jan 25, 2024 | 76.04 | 76.09 | 75.41 | 75.79 | 151,093 | +0.43(+0.57%) |
Jan 24, 2024 | 76.60 | 76.60 | 75.31 | 75.36 | 86,189 | -0.59(-0.78%) |
Jan 23, 2024 | 76.63 | 76.63 | 75.64 | 75.95 | 63,972 | -0.36(-0.47%) |
Jan 22, 2024 | 75.83 | 76.39 | 75.83 | 76.31 | 88,854 | +0.88(+1.16%) |
Jan 19, 2024 | 74.90 | 75.43 | 74.49 | 75.43 | 58,525 | +0.82(+1.10%) |
Jan 18, 2024 | 74.33 | 74.68 | 73.82 | 74.61 | 57,919 | +0.72(+0.97%) |
Jan 17, 2024 | 73.47 | 73.91 | 73.37 | 73.89 | 88,467 | -0.38(-0.51%) |
Jan 16, 2024 | 74.12 | 74.48 | 73.83 | 74.27 | 72,829 | -0.31(-0.41%) |
Jan 12, 2024 | 75.10 | 75.17 | 74.25 | 74.58 | 71,868 | +0.11(+0.15%) |
Jan 11, 2024 | 74.44 | 74.51 | 73.67 | 74.47 | 58,760 | +0.02(+0.03%) |
Jan 10, 2024 | 74.18 | 74.53 | 73.90 | 74.45 | 75,728 | +0.28(+0.38%) |
Jan 09, 2024 | 73.94 | 74.36 | 73.69 | 74.17 | 87,196 | -0.31(-0.42%) |
Jan 08, 2024 | 73.30 | 74.48 | 73.17 | 74.48 | 90,229 | +1.07(+1.46%) |
Jan 05, 2024 | 73.10 | 73.81 | 72.97 | 73.41 | 75,785 | +0.16(+0.22%) |
Jan 04, 2024 | 73.28 | 73.75 | 73.22 | 73.25 | 52,422 | -0.14(-0.19%) |
Jan 03, 2024 | 74.39 | 74.39 | 73.36 | 73.39 | 340,915 | -1.68(-2.23%) |