Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 84.06 | 84.12 | 83.95 | 84.00 | 21,219 | +0.03(+0.03%) |
Mar 27, 2024 | 83.77 | 84.26 | 83.76 | 83.97 | 59,063 | +0.34(+0.41%) |
Mar 26, 2024 | 83.80 | 83.83 | 83.63 | 83.63 | 15,746 | -0.20(-0.23%) |
Mar 25, 2024 | 83.62 | 83.91 | 83.58 | 83.82 | 23,249 | +0.03(+0.04%) |
Mar 22, 2024 | 83.97 | 84.12 | 83.73 | 83.79 | 36,830 | -0.18(-0.21%) |
Mar 21, 2024 | 83.96 | 84.16 | 83.96 | 83.97 | 32,948 | +0.00(+0.00%) |
Mar 20, 2024 | 83.83 | 84.03 | 83.78 | 83.97 | 13,698 | +0.04(+0.05%) |
Mar 19, 2024 | 83.62 | 84.07 | 83.48 | 83.93 | 31,513 | +0.18(+0.21%) |
Mar 18, 2024 | 83.50 | 83.96 | 83.50 | 83.75 | 114,109 | +0.30(+0.36%) |
Mar 15, 2024 | 83.51 | 83.51 | 83.35 | 83.45 | 8,578 | +0.12(+0.15%) |
Mar 14, 2024 | 83.57 | 83.58 | 83.28 | 83.33 | 13,951 | -0.20(-0.24%) |
Mar 13, 2024 | 83.44 | 83.63 | 83.38 | 83.53 | 21,230 | +0.16(+0.19%) |
Mar 12, 2024 | 83.23 | 83.45 | 83.21 | 83.37 | 14,935 | +0.20(+0.24%) |
Mar 11, 2024 | 83.01 | 83.19 | 82.92 | 83.18 | 20,341 | +0.16(+0.19%) |
Mar 08, 2024 | 83.18 | 83.38 | 83.01 | 83.02 | 50,408 | -0.06(-0.08%) |
Mar 07, 2024 | 83.17 | 83.17 | 82.98 | 83.08 | 68,680 | +0.14(+0.17%) |
Mar 06, 2024 | 83.13 | 83.20 | 82.73 | 82.94 | 94,573 | -0.09(-0.11%) |
Mar 05, 2024 | 83.19 | 83.19 | 82.99 | 83.03 | 19,099 | -0.11(-0.13%) |
Mar 04, 2024 | 83.01 | 83.50 | 82.98 | 83.14 | 49,828 | -0.03(-0.03%) |
Mar 01, 2024 | 82.81 | 83.17 | 82.81 | 83.17 | 59,642 | +0.14(+0.16%) |
Feb 29, 2024 | 83.06 | 83.13 | 82.95 | 83.03 | 55,609 | +0.11(+0.13%) |
Feb 28, 2024 | 82.88 | 83.00 | 82.68 | 82.92 | 49,691 | -0.02(-0.02%) |
Feb 27, 2024 | 82.95 | 82.95 | 82.77 | 82.94 | 29,089 | +0.20(+0.25%) |
Feb 26, 2024 | 83.17 | 83.44 | 82.74 | 82.74 | 53,304 | -0.34(-0.40%) |
Feb 23, 2024 | 82.98 | 83.14 | 82.98 | 83.07 | 29,495 | +0.12(+0.15%) |
Feb 22, 2024 | 83.02 | 83.11 | 82.80 | 82.95 | 43,916 | +0.34(+0.41%) |
Feb 21, 2024 | 82.67 | 82.72 | 82.54 | 82.61 | 25,971 | -0.06(-0.07%) |
Feb 20, 2024 | 82.49 | 82.75 | 82.24 | 82.67 | 16,719 | +0.02(+0.02%) |
Feb 16, 2024 | 82.46 | 82.81 | 82.46 | 82.65 | 22,948 | -0.01(-0.01%) |
Feb 15, 2024 | 82.54 | 82.79 | 82.46 | 82.66 | 20,957 | +0.24(+0.29%) |
Feb 14, 2024 | 82.39 | 82.49 | 82.34 | 82.42 | 12,072 | +0.03(+0.04%) |
Feb 13, 2024 | 82.27 | 82.39 | 82.11 | 82.39 | 70,313 | -0.17(-0.20%) |
Feb 12, 2024 | 82.67 | 82.69 | 82.28 | 82.55 | 24,080 | -0.17(-0.20%) |
Feb 09, 2024 | 82.43 | 82.72 | 82.39 | 82.72 | 50,894 | +0.42(+0.51%) |
Feb 08, 2024 | 82.37 | 82.42 | 82.28 | 82.30 | 17,567 | +0.08(+0.09%) |
Feb 07, 2024 | 82.19 | 82.50 | 82.04 | 82.22 | 17,930 | +0.02(+0.02%) |
Feb 06, 2024 | 82.05 | 82.23 | 81.72 | 82.20 | 33,582 | +0.24(+0.30%) |
Feb 05, 2024 | 82.14 | 82.14 | 81.80 | 81.96 | 8,890 | -0.08(-0.09%) |
Feb 02, 2024 | 82.06 | 82.18 | 81.94 | 82.04 | 25,414 | +0.05(+0.07%) |
Feb 01, 2024 | 81.80 | 82.03 | 81.62 | 81.98 | 27,454 | +0.25(+0.31%) |
Jan 31, 2024 | 82.13 | 82.13 | 81.62 | 81.73 | 21,518 | -0.34(-0.41%) |
Jan 30, 2024 | 82.19 | 82.24 | 81.93 | 82.07 | 20,416 | -0.10(-0.12%) |
Jan 29, 2024 | 82.24 | 82.24 | 82.05 | 82.17 | 17,609 | +0.01(+0.01%) |
Jan 26, 2024 | 82.11 | 82.37 | 82.11 | 82.16 | 32,959 | -0.10(-0.12%) |
Jan 25, 2024 | 81.94 | 82.25 | 81.86 | 82.25 | 9,644 | +0.40(+0.48%) |
Jan 24, 2024 | 81.85 | 81.98 | 81.73 | 81.86 | 25,361 | +0.11(+0.13%) |
Jan 23, 2024 | 81.72 | 81.76 | 81.57 | 81.75 | 21,171 | -0.04(-0.05%) |
Jan 22, 2024 | 81.66 | 81.90 | 81.66 | 81.79 | 13,266 | +0.14(+0.17%) |
Jan 19, 2024 | 81.65 | 81.66 | 81.33 | 81.66 | 7,368 | +0.13(+0.15%) |
Jan 18, 2024 | 81.30 | 81.53 | 81.30 | 81.53 | 8,804 | +0.19(+0.24%) |
Jan 17, 2024 | 81.38 | 81.38 | 81.05 | 81.34 | 13,898 | +0.01(+0.01%) |
Jan 16, 2024 | 81.33 | 81.56 | 81.33 | 81.33 | 16,347 | -0.26(-0.31%) |
Jan 12, 2024 | 81.60 | 81.74 | 81.54 | 81.58 | 7,280 | -0.11(-0.14%) |
Jan 11, 2024 | 81.70 | 81.72 | 81.55 | 81.69 | 11,184 | -0.07(-0.08%) |
Jan 10, 2024 | 81.40 | 81.91 | 81.40 | 81.76 | 25,530 | +0.14(+0.17%) |
Jan 09, 2024 | 81.36 | 81.73 | 81.18 | 81.63 | 21,134 | +0.28(+0.34%) |
Jan 08, 2024 | 81.08 | 81.35 | 81.00 | 81.35 | 8,673 | +0.28(+0.35%) |
Jan 05, 2024 | 80.93 | 81.16 | 80.84 | 81.07 | 16,383 | +0.22(+0.27%) |
Jan 04, 2024 | 80.85 | 81.02 | 80.84 | 80.84 | 11,843 | -0.15(-0.19%) |
Jan 03, 2024 | 81.13 | 81.13 | 80.87 | 81.00 | 20,398 | -0.25(-0.31%) |