Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 79.59 | 81.02 | 79.45 | 80.89 | 481,222 | +1.55(+1.96%) |
Mar 27, 2024 | 79.12 | 80.14 | 78.97 | 79.34 | 638,065 | +0.70(+0.89%) |
Mar 26, 2024 | 78.40 | 78.95 | 78.16 | 78.64 | 597,252 | +0.86(+1.10%) |
Mar 25, 2024 | 77.20 | 78.62 | 77.20 | 77.78 | 412,638 | +0.53(+0.68%) |
Mar 22, 2024 | 77.71 | 77.79 | 76.64 | 77.26 | 388,510 | -1.22(-1.55%) |
Mar 21, 2024 | 77.89 | 78.77 | 77.41 | 78.47 | 314,190 | +0.78(+1.00%) |
Mar 20, 2024 | 77.24 | 77.90 | 76.92 | 77.69 | 308,453 | +0.64(+0.83%) |
Mar 19, 2024 | 76.56 | 77.59 | 76.56 | 77.06 | 327,932 | +0.50(+0.65%) |
Mar 18, 2024 | 78.95 | 79.08 | 76.21 | 76.56 | 563,617 | -2.89(-3.64%) |
Mar 15, 2024 | 79.01 | 80.16 | 79.01 | 79.45 | 2,400,661 | +0.21(+0.26%) |
Mar 14, 2024 | 80.24 | 80.24 | 78.88 | 79.24 | 487,506 | -0.80(-1.00%) |
Mar 13, 2024 | 79.98 | 80.56 | 79.68 | 80.04 | 429,444 | +0.22(+0.27%) |
Mar 12, 2024 | 79.66 | 80.01 | 78.89 | 79.82 | 446,650 | +0.30(+0.38%) |
Mar 11, 2024 | 80.25 | 80.62 | 79.45 | 79.52 | 430,591 | -0.89(-1.10%) |
Mar 08, 2024 | 80.89 | 81.13 | 80.37 | 80.40 | 362,432 | +0.01(+0.01%) |
Mar 07, 2024 | 80.11 | 80.65 | 79.84 | 80.39 | 252,302 | +0.57(+0.71%) |
Mar 06, 2024 | 79.84 | 80.04 | 79.24 | 79.83 | 460,623 | +0.56(+0.70%) |
Mar 05, 2024 | 79.20 | 80.13 | 78.66 | 79.27 | 293,825 | -0.12(-0.15%) |
Mar 04, 2024 | 80.54 | 80.54 | 79.29 | 79.39 | 383,603 | -1.22(-1.51%) |
Mar 01, 2024 | 81.89 | 81.89 | 80.51 | 80.61 | 345,301 | -1.48(-1.80%) |
Feb 29, 2024 | 81.48 | 82.29 | 81.16 | 82.09 | 414,449 | +0.99(+1.22%) |
Feb 28, 2024 | 80.13 | 81.50 | 79.75 | 81.10 | 406,498 | +0.04(+0.05%) |
Feb 27, 2024 | 81.24 | 81.42 | 80.56 | 81.06 | 468,156 | +0.58(+0.72%) |
Feb 26, 2024 | 81.74 | 81.80 | 80.16 | 80.48 | 434,937 | -1.65(-2.01%) |
Feb 23, 2024 | 81.62 | 82.55 | 81.19 | 82.13 | 503,980 | +0.77(+0.95%) |
Feb 22, 2024 | 81.08 | 81.75 | 80.71 | 81.36 | 314,472 | +0.45(+0.55%) |
Feb 21, 2024 | 79.44 | 80.92 | 79.32 | 80.91 | 397,685 | +1.46(+1.84%) |
Feb 20, 2024 | 80.00 | 80.65 | 79.43 | 79.45 | 508,878 | -1.05(-1.31%) |
Feb 16, 2024 | 80.19 | 81.08 | 79.92 | 80.50 | 576,611 | -0.64(-0.78%) |
Feb 15, 2024 | 81.17 | 81.77 | 80.97 | 81.14 | 313,235 | +0.24(+0.29%) |
Feb 14, 2024 | 80.29 | 81.00 | 79.23 | 80.90 | 376,549 | +1.33(+1.67%) |
Feb 13, 2024 | 78.99 | 80.25 | 78.26 | 79.57 | 509,858 | -1.09(-1.35%) |
Feb 12, 2024 | 79.80 | 81.08 | 79.80 | 80.66 | 538,755 | +1.19(+1.50%) |
Feb 09, 2024 | 77.97 | 79.75 | 77.93 | 79.47 | 673,104 | +1.97(+2.54%) |
Feb 08, 2024 | 77.09 | 78.01 | 75.97 | 77.50 | 784,749 | +0.91(+1.19%) |
Feb 07, 2024 | 76.99 | 77.58 | 75.98 | 76.59 | 451,133 | -0.43(-0.55%) |
Feb 06, 2024 | 76.93 | 77.72 | 76.38 | 77.02 | 738,587 | +0.00(+0.00%) |
Feb 05, 2024 | 80.09 | 80.09 | 76.20 | 77.02 | 858,293 | -3.75(-4.65%) |
Feb 02, 2024 | 73.42 | 80.98 | 72.98 | 80.77 | 2,033,667 | -0.70(-0.87%) |
Feb 01, 2024 | 79.00 | 81.65 | 78.62 | 81.47 | 859,873 | +2.79(+3.55%) |
Jan 31, 2024 | 80.54 | 80.97 | 78.67 | 78.68 | 602,073 | -2.11(-2.62%) |
Jan 30, 2024 | 80.64 | 81.17 | 80.31 | 80.80 | 460,554 | +0.15(+0.18%) |
Jan 29, 2024 | 79.74 | 80.74 | 79.19 | 80.65 | 437,955 | +0.76(+0.96%) |
Jan 26, 2024 | 77.92 | 80.25 | 77.58 | 79.89 | 757,273 | +2.06(+2.65%) |
Jan 25, 2024 | 78.69 | 79.45 | 77.60 | 77.82 | 461,854 | -0.44(-0.56%) |
Jan 24, 2024 | 79.29 | 79.68 | 78.21 | 78.26 | 299,360 | -0.71(-0.91%) |
Jan 23, 2024 | 79.37 | 80.07 | 78.27 | 78.97 | 303,693 | +0.20(+0.25%) |
Jan 22, 2024 | 78.03 | 78.78 | 77.71 | 78.77 | 278,959 | +0.94(+1.21%) |
Jan 19, 2024 | 77.23 | 77.84 | 76.28 | 77.83 | 265,033 | +0.89(+1.16%) |
Jan 18, 2024 | 76.93 | 77.18 | 75.63 | 76.94 | 369,527 | +0.51(+0.66%) |
Jan 17, 2024 | 76.27 | 76.72 | 75.48 | 76.43 | 366,227 | -0.68(-0.88%) |
Jan 16, 2024 | 76.13 | 77.14 | 75.17 | 77.11 | 441,401 | +0.28(+0.36%) |
Jan 12, 2024 | 77.50 | 78.20 | 76.48 | 76.83 | 298,403 | -0.18(-0.23%) |
Jan 11, 2024 | 76.89 | 77.34 | 76.32 | 77.01 | 261,488 | -0.22(-0.28%) |
Jan 10, 2024 | 77.03 | 77.37 | 76.10 | 77.23 | 329,738 | +0.28(+0.36%) |
Jan 09, 2024 | 75.80 | 77.25 | 75.36 | 76.95 | 326,758 | +0.75(+0.99%) |
Jan 08, 2024 | 74.84 | 76.43 | 74.59 | 76.19 | 367,448 | +1.37(+1.83%) |
Jan 05, 2024 | 74.46 | 76.03 | 73.09 | 74.82 | 750,034 | -1.51(-1.98%) |
Jan 04, 2024 | 75.82 | 76.41 | 75.16 | 76.33 | 347,264 | +0.19(+0.25%) |
Jan 03, 2024 | 77.90 | 77.90 | 76.10 | 76.14 | 306,494 | -2.60(-3.30%) |