Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 83.36 | 83.39 | 83.39 | 83.30 | 234,069 | +0.35(+0.42%) |
Mar 27, 2024 | 84.81 | 85.00 | 83.48 | 82.95 | 538,921 | -0.49(-0.59%) |
Mar 26, 2024 | 84.36 | 84.73 | 83.38 | 83.44 | 138,899 | -0.25(-0.30%) |
Mar 25, 2024 | 81.65 | 83.83 | 81.64 | 83.69 | 192,259 | +2.28(+2.80%) |
Mar 22, 2024 | 81.70 | 82.31 | 80.85 | 81.41 | 163,715 | -1.25(-1.51%) |
Mar 21, 2024 | 83.20 | 84.24 | 82.65 | 82.66 | 254,619 | +0.51(+0.62%) |
Mar 20, 2024 | 79.46 | 82.26 | 79.07 | 82.15 | 203,312 | +2.96(+3.74%) |
Mar 19, 2024 | 78.61 | 79.53 | 77.47 | 79.19 | 364,879 | -1.01(-1.26%) |
Mar 18, 2024 | 80.32 | 80.70 | 79.18 | 80.20 | 264,332 | +0.07(+0.09%) |
Mar 15, 2024 | 79.48 | 80.80 | 79.32 | 80.13 | 263,574 | -0.48(-0.60%) |
Mar 14, 2024 | 83.03 | 83.11 | 79.73 | 80.61 | 216,034 | -2.22(-2.68%) |
Mar 13, 2024 | 82.25 | 84.06 | 82.25 | 82.83 | 138,398 | +0.30(+0.36%) |
Mar 12, 2024 | 82.96 | 83.20 | 81.21 | 82.53 | 187,445 | -0.06(-0.07%) |
Mar 11, 2024 | 82.96 | 83.95 | 82.45 | 82.59 | 263,980 | +0.25(+0.30%) |
Mar 08, 2024 | 82.31 | 84.94 | 81.72 | 82.34 | 234,661 | +0.68(+0.83%) |
Mar 07, 2024 | 81.21 | 81.85 | 80.60 | 81.66 | 273,280 | +1.15(+1.43%) |
Mar 06, 2024 | 80.56 | 81.21 | 79.22 | 80.51 | 267,330 | +2.28(+2.91%) |
Mar 05, 2024 | 80.46 | 81.25 | 77.60 | 78.23 | 469,646 | -3.25(-3.99%) |
Mar 04, 2024 | 81.25 | 82.12 | 80.42 | 81.48 | 291,182 | +0.87(+1.08%) |
Mar 01, 2024 | 80.01 | 80.72 | 79.02 | 80.61 | 209,942 | +0.62(+0.78%) |
Feb 29, 2024 | 79.95 | 80.47 | 78.77 | 79.99 | 210,766 | +1.22(+1.55%) |
Feb 28, 2024 | 78.68 | 80.07 | 78.26 | 78.77 | 205,946 | +0.41(+0.52%) |
Feb 27, 2024 | 78.02 | 78.75 | 77.38 | 78.36 | 240,719 | +1.17(+1.52%) |
Feb 26, 2024 | 75.08 | 77.54 | 75.06 | 77.19 | 176,905 | +2.22(+2.96%) |
Feb 23, 2024 | 75.36 | 76.05 | 74.55 | 74.97 | 159,545 | +0.59(+0.79%) |
Feb 22, 2024 | 74.03 | 74.56 | 73.34 | 74.38 | 231,704 | +1.85(+2.55%) |
Feb 21, 2024 | 72.98 | 73.44 | 71.95 | 72.53 | 302,624 | -2.47(-3.29%) |
Feb 20, 2024 | 76.07 | 76.30 | 73.66 | 75.00 | 264,162 | -2.09(-2.71%) |
Feb 16, 2024 | 78.10 | 79.00 | 77.02 | 77.09 | 169,857 | -1.57(-2.00%) |
Feb 15, 2024 | 78.43 | 79.14 | 77.69 | 78.66 | 164,083 | +0.76(+0.98%) |
Feb 14, 2024 | 76.40 | 77.95 | 76.17 | 77.90 | 221,156 | +3.44(+4.62%) |
Feb 13, 2024 | 74.21 | 75.57 | 73.52 | 74.46 | 287,983 | -2.97(-3.84%) |
Feb 12, 2024 | 76.43 | 78.22 | 76.43 | 77.43 | 238,829 | +0.92(+1.20%) |
Feb 09, 2024 | 76.22 | 76.80 | 75.81 | 76.51 | 340,689 | +1.90(+2.55%) |
Feb 08, 2024 | 73.50 | 75.02 | 73.22 | 74.61 | 291,469 | +1.76(+2.42%) |
Feb 07, 2024 | 71.86 | 73.15 | 71.34 | 72.85 | 244,922 | +1.56(+2.19%) |
Feb 06, 2024 | 70.29 | 71.44 | 70.29 | 71.29 | 281,836 | +1.51(+2.16%) |
Feb 05, 2024 | 71.36 | 71.50 | 69.16 | 69.78 | 281,907 | -1.96(-2.73%) |
Feb 02, 2024 | 70.29 | 71.92 | 69.91 | 71.74 | 347,283 | +1.45(+2.06%) |
Feb 01, 2024 | 70.03 | 70.71 | 69.08 | 70.29 | 218,216 | +0.72(+1.03%) |
Jan 31, 2024 | 70.51 | 72.05 | 69.46 | 69.57 | 300,125 | -1.94(-2.71%) |
Jan 30, 2024 | 72.74 | 72.84 | 71.36 | 71.51 | 207,294 | -1.14(-1.57%) |
Jan 29, 2024 | 70.24 | 72.68 | 70.24 | 72.65 | 249,091 | +2.63(+3.76%) |
Jan 26, 2024 | 69.86 | 70.70 | 69.67 | 70.02 | 182,326 | +0.66(+0.95%) |
Jan 25, 2024 | 70.14 | 70.42 | 68.85 | 69.36 | 212,273 | -0.50(-0.72%) |
Jan 24, 2024 | 72.10 | 72.14 | 69.82 | 69.86 | 301,559 | -1.06(-1.49%) |
Jan 23, 2024 | 71.11 | 71.64 | 70.44 | 70.92 | 235,842 | -0.15(-0.21%) |
Jan 22, 2024 | 70.70 | 72.41 | 70.44 | 71.07 | 348,676 | +1.11(+1.59%) |
Jan 19, 2024 | 69.15 | 69.98 | 68.12 | 69.96 | 428,922 | +1.19(+1.73%) |
Jan 18, 2024 | 69.64 | 69.93 | 68.05 | 68.77 | 261,705 | -0.06(-0.09%) |
Jan 17, 2024 | 68.41 | 68.89 | 67.37 | 68.83 | 268,844 | -0.90(-1.29%) |
Jan 16, 2024 | 69.39 | 70.35 | 68.57 | 69.73 | 373,461 | -0.44(-0.63%) |
Jan 12, 2024 | 71.18 | 72.00 | 70.11 | 70.17 | 212,443 | -1.23(-1.72%) |
Jan 11, 2024 | 73.30 | 73.52 | 70.37 | 71.40 | 457,115 | -1.26(-1.73%) |
Jan 10, 2024 | 72.67 | 73.33 | 71.47 | 72.66 | 228,772 | -0.08(-0.11%) |
Jan 09, 2024 | 73.18 | 73.52 | 72.45 | 72.74 | 268,116 | -0.97(-1.32%) |
Jan 08, 2024 | 71.52 | 73.83 | 71.52 | 73.71 | 396,572 | +2.69(+3.79%) |
Jan 05, 2024 | 70.45 | 71.79 | 70.26 | 71.02 | 273,547 | -0.01(-0.01%) |
Jan 04, 2024 | 70.31 | 71.69 | 69.82 | 71.03 | 239,040 | +0.53(+0.75%) |
Jan 03, 2024 | 70.71 | 71.37 | 70.24 | 70.50 | 747,724 | -2.42(-3.32%) |