Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 83.32 | 84.63 | 84.56 | 84.50 | 3,135,619 | +1.28(+1.53%) |
Mar 27, 2024 | 81.46 | 83.25 | 81.25 | 83.22 | 2,963,776 | +2.28(+2.81%) |
Mar 26, 2024 | 81.25 | 81.70 | 80.68 | 80.95 | 2,267,262 | -0.38(-0.47%) |
Mar 25, 2024 | 81.41 | 81.92 | 81.03 | 81.33 | 1,923,183 | -0.08(-0.10%) |
Mar 22, 2024 | 81.80 | 81.87 | 80.93 | 81.41 | 2,419,195 | -0.15(-0.18%) |
Mar 21, 2024 | 81.41 | 82.13 | 81.35 | 81.55 | 3,167,439 | +0.25(+0.30%) |
Mar 20, 2024 | 81.46 | 82.47 | 81.05 | 81.31 | 5,219,707 | -0.46(-0.56%) |
Mar 19, 2024 | 80.59 | 81.97 | 80.40 | 81.77 | 4,216,811 | +1.14(+1.41%) |
Mar 18, 2024 | 80.47 | 81.60 | 80.29 | 80.63 | 4,978,359 | +0.05(+0.06%) |
Mar 15, 2024 | 80.44 | 81.18 | 80.22 | 80.58 | 6,170,727 | +0.25(+0.31%) |
Mar 14, 2024 | 81.08 | 81.36 | 79.61 | 80.34 | 3,900,817 | -1.12(-1.37%) |
Mar 13, 2024 | 82.03 | 82.74 | 81.22 | 81.46 | 3,054,375 | -0.38(-0.47%) |
Mar 12, 2024 | 81.66 | 82.33 | 80.99 | 81.84 | 2,948,229 | -0.33(-0.41%) |
Mar 11, 2024 | 81.71 | 82.85 | 81.39 | 82.17 | 5,190,348 | -0.11(-0.13%) |
Mar 08, 2024 | 82.04 | 83.00 | 81.65 | 82.28 | 4,654,483 | -0.26(-0.31%) |
Mar 07, 2024 | 83.18 | 83.52 | 82.50 | 82.54 | 3,621,344 | +0.18(+0.21%) |
Mar 06, 2024 | 83.17 | 83.45 | 82.30 | 82.36 | 4,173,187 | -0.13(-0.15%) |
Mar 05, 2024 | 83.91 | 84.55 | 82.41 | 82.49 | 4,437,863 | -0.88(-1.06%) |
Mar 04, 2024 | 83.05 | 83.85 | 82.81 | 83.37 | 4,441,031 | -0.04(-0.05%) |
Mar 01, 2024 | 83.61 | 83.61 | 81.49 | 83.41 | 9,625,295 | -0.20(-0.23%) |
Feb 29, 2024 | 82.44 | 83.63 | 82.03 | 83.61 | 10,421,384 | +1.84(+2.24%) |
Feb 28, 2024 | 81.54 | 82.19 | 81.03 | 81.77 | 6,461,693 | -0.74(-0.89%) |
Feb 27, 2024 | 82.03 | 82.59 | 79.99 | 82.51 | 7,725,423 | +3.24(+4.09%) |
Feb 26, 2024 | 80.65 | 80.78 | 79.25 | 79.27 | 4,792,676 | -1.65(-2.04%) |
Feb 23, 2024 | 80.47 | 81.36 | 80.20 | 80.92 | 2,818,450 | +0.44(+0.55%) |
Feb 22, 2024 | 80.52 | 80.97 | 79.92 | 80.47 | 4,208,162 | -0.55(-0.68%) |
Feb 21, 2024 | 80.07 | 81.08 | 79.72 | 81.02 | 4,241,586 | +1.65(+2.08%) |
Feb 20, 2024 | 80.07 | 80.74 | 79.24 | 79.38 | 4,119,462 | -0.46(-0.58%) |
Feb 16, 2024 | 79.76 | 80.46 | 79.18 | 79.84 | 6,412,038 | -0.01(-0.01%) |
Feb 15, 2024 | 77.59 | 80.15 | 77.55 | 79.85 | 6,774,590 | +2.51(+3.25%) |
Feb 14, 2024 | 77.38 | 77.66 | 76.62 | 77.33 | 3,428,898 | +0.02(+0.03%) |
Feb 13, 2024 | 77.86 | 78.06 | 76.07 | 77.31 | 7,508,473 | +1.17(+1.53%) |
Feb 12, 2024 | 75.15 | 76.27 | 74.89 | 76.15 | 2,548,476 | +0.91(+1.21%) |
Feb 09, 2024 | 74.32 | 75.30 | 74.15 | 75.23 | 2,761,701 | +0.71(+0.95%) |
Feb 08, 2024 | 74.70 | 74.88 | 73.82 | 74.53 | 3,355,424 | -0.50(-0.67%) |
Feb 07, 2024 | 75.23 | 75.39 | 74.48 | 75.03 | 3,181,843 | +0.10(+0.13%) |
Feb 06, 2024 | 74.47 | 75.17 | 74.14 | 74.93 | 3,306,037 | +0.42(+0.56%) |
Feb 05, 2024 | 75.58 | 75.62 | 74.46 | 74.51 | 2,905,916 | -1.78(-2.33%) |
Feb 02, 2024 | 76.59 | 76.96 | 75.46 | 76.29 | 3,037,535 | -1.03(-1.33%) |
Feb 01, 2024 | 75.69 | 77.37 | 75.27 | 77.32 | 2,845,768 | +1.50(+1.98%) |
Jan 31, 2024 | 76.74 | 77.54 | 75.24 | 75.81 | 3,753,451 | -0.29(-0.38%) |
Jan 30, 2024 | 75.69 | 76.58 | 75.21 | 76.10 | 2,590,514 | +0.06(+0.08%) |
Jan 29, 2024 | 75.53 | 76.26 | 74.86 | 76.05 | 2,376,729 | +0.52(+0.69%) |
Jan 26, 2024 | 75.77 | 76.36 | 75.30 | 75.52 | 2,521,838 | -0.24(-0.32%) |
Jan 25, 2024 | 75.72 | 75.95 | 74.75 | 75.77 | 3,280,574 | +1.07(+1.43%) |
Jan 24, 2024 | 76.36 | 76.59 | 74.53 | 74.70 | 5,240,744 | -1.09(-1.43%) |
Jan 23, 2024 | 75.08 | 75.92 | 74.72 | 75.78 | 3,933,556 | +0.82(+1.10%) |
Jan 22, 2024 | 75.22 | 75.91 | 74.42 | 74.96 | 3,061,999 | -0.43(-0.57%) |
Jan 19, 2024 | 75.91 | 76.15 | 74.75 | 75.39 | 4,433,549 | -0.49(-0.64%) |
Jan 18, 2024 | 76.89 | 77.13 | 75.63 | 75.87 | 6,333,317 | -1.48(-1.92%) |
Jan 17, 2024 | 78.24 | 78.68 | 76.74 | 77.36 | 4,529,405 | -1.21(-1.54%) |
Jan 16, 2024 | 78.59 | 79.10 | 78.27 | 78.57 | 7,112,229 | -0.49(-0.63%) |
Jan 12, 2024 | 78.45 | 79.32 | 78.19 | 79.06 | 4,816,234 | +1.06(+1.36%) |
Jan 11, 2024 | 78.97 | 79.29 | 77.54 | 78.01 | 3,684,286 | -2.08(-2.59%) |
Jan 10, 2024 | 81.37 | 81.46 | 80.03 | 80.08 | 3,147,097 | -1.54(-1.89%) |
Jan 09, 2024 | 81.52 | 81.97 | 81.18 | 81.63 | 3,002,133 | -0.37(-0.45%) |
Jan 08, 2024 | 81.28 | 82.04 | 81.13 | 81.99 | 2,547,683 | +0.43(+0.52%) |
Jan 05, 2024 | 80.66 | 82.02 | 80.51 | 81.57 | 2,539,622 | +0.66(+0.82%) |
Jan 04, 2024 | 80.85 | 81.48 | 80.59 | 80.91 | 3,251,479 | +0.01(+0.01%) |
Jan 03, 2024 | 81.14 | 81.23 | 80.39 | 80.90 | 3,004,436 | +0.19(+0.24%) |