Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 85.08 | 85.31 | 84.82 | 84.94 | 40,963 | -0.08(-0.09%) |
Mar 27, 2024 | 85.34 | 85.34 | 84.51 | 85.02 | 44,166 | +0.16(+0.19%) |
Mar 26, 2024 | 85.34 | 85.45 | 84.84 | 84.86 | 34,174 | -0.09(-0.11%) |
Mar 25, 2024 | 85.00 | 85.21 | 84.90 | 84.95 | 31,260 | -0.26(-0.31%) |
Mar 22, 2024 | 85.47 | 85.52 | 84.85 | 85.21 | 183,173 | -0.53(-0.62%) |
Mar 21, 2024 | 85.53 | 86.00 | 85.36 | 85.74 | 90,254 | +0.98(+1.16%) |
Mar 20, 2024 | 83.98 | 84.86 | 83.86 | 84.76 | 28,861 | +1.03(+1.23%) |
Mar 19, 2024 | 82.67 | 83.80 | 82.67 | 83.73 | 45,133 | +0.65(+0.78%) |
Mar 18, 2024 | 83.20 | 83.45 | 83.01 | 83.08 | 58,236 | +0.52(+0.63%) |
Mar 15, 2024 | 83.04 | 83.07 | 82.50 | 82.56 | 72,357 | -0.93(-1.11%) |
Mar 14, 2024 | 84.03 | 84.03 | 83.01 | 83.49 | 85,193 | -0.31(-0.37%) |
Mar 13, 2024 | 83.83 | 84.09 | 83.67 | 83.80 | 16,753 | +0.07(+0.08%) |
Mar 12, 2024 | 83.09 | 83.82 | 82.70 | 83.73 | 119,882 | +1.13(+1.37%) |
Mar 11, 2024 | 82.65 | 82.78 | 82.15 | 82.60 | 47,947 | -0.47(-0.57%) |
Mar 08, 2024 | 84.08 | 84.72 | 83.04 | 83.07 | 44,955 | -0.82(-0.98%) |
Mar 07, 2024 | 83.34 | 83.94 | 83.09 | 83.89 | 43,203 | +1.17(+1.41%) |
Mar 06, 2024 | 82.91 | 83.12 | 82.47 | 82.72 | 63,431 | +0.71(+0.86%) |
Mar 05, 2024 | 83.00 | 83.00 | 81.59 | 82.01 | 50,128 | -1.31(-1.57%) |
Mar 04, 2024 | 83.53 | 83.65 | 83.22 | 83.32 | 55,288 | -0.06(-0.07%) |
Mar 01, 2024 | 82.65 | 83.39 | 82.59 | 83.38 | 35,532 | +0.97(+1.18%) |
Feb 29, 2024 | 82.69 | 82.69 | 82.07 | 82.41 | 41,064 | +0.35(+0.43%) |
Feb 28, 2024 | 81.93 | 82.17 | 81.85 | 82.06 | 28,638 | -0.14(-0.17%) |
Feb 27, 2024 | 82.44 | 82.44 | 81.94 | 82.20 | 38,045 | +0.28(+0.34%) |
Feb 26, 2024 | 81.83 | 82.28 | 81.75 | 81.92 | 31,550 | +0.26(+0.31%) |
Feb 23, 2024 | 81.80 | 81.88 | 81.28 | 81.66 | 17,674 | +0.18(+0.22%) |
Feb 22, 2024 | 81.10 | 81.61 | 80.93 | 81.48 | 39,907 | +1.81(+2.27%) |
Feb 21, 2024 | 79.84 | 79.84 | 79.07 | 79.67 | 23,720 | -0.78(-0.97%) |
Feb 20, 2024 | 80.76 | 80.76 | 80.09 | 80.45 | 57,627 | -0.61(-0.75%) |
Feb 16, 2024 | 82.15 | 82.15 | 81.06 | 81.06 | 79,868 | -1.12(-1.36%) |
Feb 15, 2024 | 82.06 | 82.27 | 81.74 | 82.18 | 43,278 | +0.54(+0.66%) |
Feb 14, 2024 | 81.20 | 81.64 | 80.91 | 81.64 | 175,994 | +0.98(+1.21%) |
Feb 13, 2024 | 80.18 | 81.12 | 79.95 | 80.66 | 35,323 | -0.96(-1.18%) |
Feb 12, 2024 | 82.06 | 82.15 | 81.57 | 81.62 | 167,266 | -0.27(-0.33%) |
Feb 09, 2024 | 81.71 | 82.07 | 81.37 | 81.89 | 40,851 | +0.51(+0.63%) |
Feb 08, 2024 | 80.85 | 81.45 | 80.69 | 81.38 | 49,599 | +0.68(+0.84%) |
Feb 07, 2024 | 80.45 | 80.94 | 80.04 | 80.70 | 33,386 | +0.81(+1.02%) |
Feb 06, 2024 | 80.03 | 80.08 | 79.53 | 79.89 | 41,537 | +0.04(+0.04%) |
Feb 05, 2024 | 80.19 | 80.34 | 79.23 | 79.85 | 51,715 | -0.49(-0.61%) |
Feb 02, 2024 | 79.57 | 80.65 | 79.57 | 80.34 | 32,600 | +0.87(+1.09%) |
Feb 01, 2024 | 78.80 | 79.49 | 78.59 | 79.47 | 35,286 | +1.01(+1.29%) |
Jan 31, 2024 | 79.75 | 79.75 | 78.46 | 78.46 | 41,967 | -1.37(-1.71%) |
Jan 30, 2024 | 79.63 | 79.95 | 79.62 | 79.83 | 34,497 | +0.04(+0.05%) |
Jan 29, 2024 | 78.93 | 79.80 | 78.93 | 79.79 | 76,364 | +0.91(+1.16%) |
Jan 26, 2024 | 78.87 | 79.15 | 78.73 | 78.88 | 37,954 | +0.04(+0.05%) |
Jan 25, 2024 | 79.32 | 79.32 | 78.51 | 78.84 | 157,075 | +0.23(+0.29%) |
Jan 24, 2024 | 79.33 | 79.48 | 78.59 | 78.61 | 32,868 | +0.07(+0.09%) |
Jan 23, 2024 | 78.71 | 78.71 | 78.23 | 78.54 | 99,798 | -0.12(-0.15%) |
Jan 22, 2024 | 78.51 | 78.78 | 78.47 | 78.66 | 29,390 | +0.66(+0.84%) |
Jan 19, 2024 | 77.67 | 78.02 | 77.15 | 78.00 | 36,048 | +0.85(+1.10%) |
Jan 18, 2024 | 76.70 | 77.25 | 76.37 | 77.15 | 37,143 | +0.82(+1.07%) |
Jan 17, 2024 | 76.18 | 76.33 | 75.77 | 76.33 | 109,571 | -0.24(-0.31%) |
Jan 16, 2024 | 76.49 | 76.81 | 76.23 | 76.57 | 30,952 | -0.03(-0.04%) |
Jan 12, 2024 | 76.75 | 76.97 | 76.33 | 76.60 | 32,246 | +0.10(+0.13%) |
Jan 11, 2024 | 76.28 | 76.52 | 75.63 | 76.50 | 54,593 | +0.43(+0.56%) |
Jan 10, 2024 | 75.64 | 76.20 | 75.51 | 76.07 | 22,665 | +0.60(+0.79%) |
Jan 09, 2024 | 74.89 | 75.58 | 74.89 | 75.47 | 25,953 | +0.08(+0.11%) |
Jan 08, 2024 | 73.96 | 75.39 | 73.96 | 75.39 | 63,243 | +1.62(+2.19%) |
Jan 05, 2024 | 73.74 | 74.23 | 73.73 | 73.78 | 57,624 | -0.09(-0.12%) |
Jan 04, 2024 | 73.97 | 74.40 | 73.86 | 73.87 | 18,532 | -0.12(-0.16%) |
Jan 03, 2024 | 74.53 | 74.61 | 73.97 | 73.99 | 26,427 | -0.96(-1.28%) |