Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 87.87 | 88.63 | 87.87 | 88.44 | 90,792 | +0.61(+0.69%) |
Mar 27, 2024 | 86.42 | 87.84 | 86.42 | 87.83 | 107,778 | +1.75(+2.03%) |
Mar 26, 2024 | 86.39 | 86.55 | 86.07 | 86.08 | 98,993 | -0.14(-0.16%) |
Mar 25, 2024 | 86.06 | 86.70 | 86.06 | 86.22 | 183,591 | +0.14(+0.16%) |
Mar 22, 2024 | 86.86 | 87.13 | 86.07 | 86.08 | 250,870 | -0.67(-0.77%) |
Mar 21, 2024 | 86.39 | 86.95 | 86.35 | 86.75 | 406,683 | +0.55(+0.64%) |
Mar 20, 2024 | 84.62 | 86.26 | 84.52 | 86.20 | 275,677 | +1.47(+1.73%) |
Mar 19, 2024 | 84.06 | 84.78 | 84.06 | 84.73 | 211,857 | +0.61(+0.73%) |
Mar 18, 2024 | 84.10 | 84.30 | 83.38 | 84.12 | 151,642 | +0.14(+0.17%) |
Mar 15, 2024 | 83.32 | 84.19 | 83.32 | 83.98 | 286,490 | +0.41(+0.49%) |
Mar 14, 2024 | 84.37 | 84.47 | 83.09 | 83.57 | 5,544,819 | -0.94(-1.12%) |
Mar 13, 2024 | 84.08 | 84.83 | 84.08 | 84.51 | 387,295 | +0.54(+0.64%) |
Mar 12, 2024 | 84.41 | 84.47 | 83.72 | 83.98 | 127,764 | -0.33(-0.39%) |
Mar 11, 2024 | 83.63 | 84.41 | 83.63 | 84.31 | 115,531 | +0.36(+0.43%) |
Mar 08, 2024 | 84.04 | 84.56 | 83.92 | 83.95 | 169,053 | +0.11(+0.13%) |
Mar 07, 2024 | 83.64 | 84.14 | 83.57 | 83.84 | 418,564 | +0.59(+0.70%) |
Mar 06, 2024 | 83.24 | 83.53 | 82.78 | 83.25 | 242,952 | +0.37(+0.44%) |
Mar 05, 2024 | 82.38 | 83.32 | 82.27 | 82.89 | 177,621 | +0.23(+0.28%) |
Mar 04, 2024 | 82.59 | 83.14 | 82.59 | 82.65 | 83,738 | -0.08(-0.10%) |
Mar 01, 2024 | 82.69 | 82.90 | 82.10 | 82.74 | 207,569 | -0.01(-0.01%) |
Feb 29, 2024 | 82.63 | 82.97 | 82.31 | 82.75 | 73,928 | +0.67(+0.81%) |
Feb 28, 2024 | 82.08 | 82.63 | 81.97 | 82.08 | 87,482 | -0.35(-0.42%) |
Feb 27, 2024 | 82.18 | 82.44 | 82.03 | 82.43 | 152,505 | +0.59(+0.72%) |
Feb 26, 2024 | 82.30 | 82.85 | 81.84 | 81.84 | 71,680 | -0.52(-0.63%) |
Feb 23, 2024 | 82.21 | 82.69 | 82.07 | 82.36 | 73,793 | +0.06(+0.07%) |
Feb 22, 2024 | 82.02 | 82.53 | 81.75 | 82.30 | 220,980 | +0.41(+0.50%) |
Feb 21, 2024 | 81.55 | 81.89 | 81.31 | 81.89 | 448,185 | +0.10(+0.12%) |
Feb 20, 2024 | 81.30 | 82.05 | 81.21 | 81.79 | 222,571 | +0.00(+0.00%) |
Feb 16, 2024 | 81.69 | 82.17 | 81.53 | 81.79 | 110,850 | -0.34(-0.41%) |
Feb 15, 2024 | 81.19 | 82.26 | 81.19 | 82.13 | 289,248 | +1.23(+1.52%) |
Feb 14, 2024 | 80.79 | 80.99 | 80.32 | 80.90 | 328,570 | +0.60(+0.74%) |
Feb 13, 2024 | 80.93 | 81.20 | 79.69 | 80.30 | 214,929 | -1.72(-2.10%) |
Feb 12, 2024 | 80.87 | 82.40 | 80.87 | 82.02 | 463,979 | +1.20(+1.49%) |
Feb 09, 2024 | 80.82 | 80.86 | 80.25 | 80.82 | 272,038 | +0.09(+0.11%) |
Feb 08, 2024 | 80.68 | 80.83 | 80.12 | 80.73 | 181,525 | -0.02(-0.02%) |
Feb 07, 2024 | 81.16 | 81.20 | 80.24 | 80.75 | 273,208 | +0.08(+0.10%) |
Feb 06, 2024 | 80.16 | 80.96 | 80.10 | 80.67 | 244,111 | +0.50(+0.62%) |
Feb 05, 2024 | 80.92 | 80.92 | 79.97 | 80.17 | 260,677 | -1.13(-1.39%) |
Feb 02, 2024 | 80.89 | 81.70 | 80.63 | 81.31 | 284,434 | -0.06(-0.07%) |
Feb 01, 2024 | 81.17 | 81.42 | 80.06 | 81.36 | 553,795 | +0.39(+0.48%) |
Jan 31, 2024 | 81.74 | 82.27 | 80.98 | 80.98 | 245,898 | -0.75(-0.91%) |
Jan 30, 2024 | 81.23 | 81.87 | 81.13 | 81.72 | 91,358 | +0.52(+0.64%) |
Jan 29, 2024 | 80.92 | 81.29 | 80.57 | 81.21 | 109,790 | +0.24(+0.29%) |
Jan 26, 2024 | 80.86 | 81.21 | 80.76 | 80.97 | 114,408 | +0.30(+0.37%) |
Jan 25, 2024 | 80.16 | 80.69 | 79.72 | 80.67 | 160,586 | +1.01(+1.27%) |
Jan 24, 2024 | 80.27 | 80.49 | 79.55 | 79.66 | 237,995 | -0.16(-0.20%) |
Jan 23, 2024 | 79.99 | 80.30 | 79.48 | 79.81 | 299,968 | +0.17(+0.21%) |
Jan 22, 2024 | 79.42 | 80.05 | 79.38 | 79.65 | 210,243 | +0.27(+0.34%) |
Jan 19, 2024 | 78.75 | 79.49 | 78.24 | 79.38 | 346,362 | +0.73(+0.92%) |
Jan 18, 2024 | 78.63 | 78.70 | 77.82 | 78.65 | 227,030 | -0.09(-0.11%) |
Jan 17, 2024 | 78.74 | 79.55 | 78.53 | 78.74 | 222,559 | -0.82(-1.04%) |
Jan 16, 2024 | 79.65 | 79.78 | 79.15 | 79.57 | 291,225 | -0.61(-0.76%) |
Jan 12, 2024 | 81.12 | 81.47 | 80.03 | 80.17 | 780,984 | -1.00(-1.24%) |
Jan 11, 2024 | 81.52 | 81.66 | 80.59 | 81.18 | 185,327 | -0.54(-0.66%) |
Jan 10, 2024 | 81.80 | 81.88 | 81.29 | 81.71 | 110,964 | -0.21(-0.25%) |
Jan 09, 2024 | 82.10 | 82.10 | 81.72 | 81.92 | 101,084 | -0.74(-0.89%) |
Jan 08, 2024 | 82.11 | 82.70 | 81.85 | 82.66 | 223,588 | +0.49(+0.59%) |
Jan 05, 2024 | 81.27 | 82.54 | 81.08 | 82.17 | 173,682 | +0.95(+1.17%) |
Jan 04, 2024 | 81.27 | 81.70 | 81.13 | 81.22 | 150,744 | -0.05(-0.06%) |
Jan 03, 2024 | 81.88 | 81.99 | 81.03 | 81.27 | 261,200 | -1.13(-1.37%) |