Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 75.23 | 76.76 | 75.01 | 76.51 | 143,626 | +1.24(+1.64%) |
Mar 27, 2024 | 75.23 | 75.88 | 74.78 | 75.27 | 80,978 | -0.06(-0.08%) |
Mar 26, 2024 | 75.62 | 75.95 | 74.83 | 75.33 | 73,850 | -0.41(-0.54%) |
Mar 25, 2024 | 75.06 | 75.84 | 74.82 | 75.74 | 65,946 | +0.39(+0.52%) |
Mar 22, 2024 | 76.12 | 76.47 | 74.74 | 75.35 | 122,562 | -0.94(-1.23%) |
Mar 21, 2024 | 75.18 | 76.29 | 75.03 | 76.29 | 103,451 | +1.18(+1.57%) |
Mar 20, 2024 | 73.98 | 75.35 | 73.68 | 75.11 | 90,892 | +1.05(+1.41%) |
Mar 19, 2024 | 74.15 | 75.07 | 74.06 | 74.06 | 65,626 | -0.09(-0.12%) |
Mar 18, 2024 | 74.09 | 75.27 | 73.91 | 74.15 | 77,846 | -0.38(-0.51%) |
Mar 15, 2024 | 73.43 | 76.56 | 72.84 | 74.53 | 197,916 | +0.86(+1.16%) |
Mar 14, 2024 | 74.52 | 74.52 | 73.32 | 73.68 | 72,653 | -1.00(-1.34%) |
Mar 13, 2024 | 74.13 | 75.02 | 74.11 | 74.67 | 91,617 | +0.54(+0.73%) |
Mar 12, 2024 | 74.85 | 74.97 | 74.06 | 74.13 | 78,807 | -1.04(-1.38%) |
Mar 11, 2024 | 75.32 | 75.66 | 74.69 | 75.17 | 62,408 | -0.50(-0.66%) |
Mar 08, 2024 | 76.04 | 76.50 | 75.39 | 75.67 | 68,653 | -0.57(-0.75%) |
Mar 07, 2024 | 76.80 | 77.58 | 76.11 | 76.24 | 69,328 | -0.11(-0.14%) |
Mar 06, 2024 | 76.18 | 77.22 | 76.11 | 76.35 | 69,110 | +0.17(+0.22%) |
Mar 05, 2024 | 76.58 | 77.83 | 76.08 | 76.18 | 60,578 | -0.36(-0.47%) |
Mar 04, 2024 | 76.74 | 78.24 | 76.25 | 76.54 | 96,635 | +0.44(+0.58%) |
Mar 01, 2024 | 76.70 | 77.19 | 75.49 | 76.10 | 115,515 | -0.74(-0.96%) |
Feb 29, 2024 | 76.38 | 77.15 | 75.98 | 76.84 | 94,763 | +1.14(+1.50%) |
Feb 28, 2024 | 76.40 | 76.83 | 75.65 | 75.70 | 68,207 | -1.12(-1.45%) |
Feb 27, 2024 | 76.42 | 77.09 | 76.20 | 76.82 | 73,132 | +0.73(+0.96%) |
Feb 26, 2024 | 76.71 | 77.08 | 76.08 | 76.09 | 68,171 | -0.87(-1.13%) |
Feb 23, 2024 | 76.18 | 77.09 | 76.18 | 76.96 | 67,846 | +0.73(+0.96%) |
Feb 22, 2024 | 76.01 | 76.49 | 74.51 | 76.23 | 106,776 | -0.24(-0.31%) |
Feb 21, 2024 | 76.05 | 76.70 | 75.74 | 76.47 | 56,551 | +0.42(+0.55%) |
Feb 20, 2024 | 75.51 | 77.20 | 75.51 | 76.05 | 80,673 | -0.06(-0.08%) |
Feb 16, 2024 | 76.65 | 77.26 | 75.99 | 76.11 | 59,777 | -0.70(-0.91%) |
Feb 15, 2024 | 75.84 | 77.27 | 75.81 | 76.81 | 97,016 | +0.77(+1.01%) |
Feb 14, 2024 | 75.81 | 76.11 | 74.93 | 76.04 | 104,949 | +0.49(+0.65%) |
Feb 13, 2024 | 76.97 | 77.48 | 74.62 | 75.55 | 139,972 | -1.78(-2.30%) |
Feb 12, 2024 | 78.33 | 78.65 | 77.07 | 77.33 | 121,378 | -0.88(-1.12%) |
Feb 09, 2024 | 81.23 | 81.34 | 77.79 | 78.21 | 137,966 | -3.44(-4.22%) |
Feb 08, 2024 | 80.98 | 82.58 | 80.90 | 81.65 | 65,445 | -0.28(-0.34%) |
Feb 07, 2024 | 81.98 | 82.30 | 81.58 | 81.93 | 47,490 | -0.05(-0.06%) |
Feb 06, 2024 | 81.95 | 82.59 | 81.69 | 81.98 | 52,335 | +0.09(+0.11%) |
Feb 05, 2024 | 82.23 | 82.32 | 80.88 | 81.89 | 155,696 | -1.03(-1.24%) |
Feb 02, 2024 | 82.52 | 84.78 | 82.32 | 82.92 | 89,445 | +0.00(+0.00%) |
Feb 01, 2024 | 83.70 | 83.83 | 81.97 | 82.92 | 64,083 | -1.15(-1.37%) |
Jan 31, 2024 | 83.87 | 85.68 | 83.75 | 84.06 | 122,532 | +0.18(+0.21%) |
Jan 30, 2024 | 83.21 | 84.07 | 82.16 | 83.88 | 40,851 | +0.63(+0.75%) |
Jan 29, 2024 | 84.60 | 84.76 | 82.82 | 83.25 | 70,407 | -1.21(-1.43%) |
Jan 26, 2024 | 85.30 | 85.30 | 83.82 | 84.46 | 47,517 | -0.47(-0.55%) |
Jan 25, 2024 | 84.17 | 84.96 | 83.44 | 84.93 | 71,554 | +1.49(+1.78%) |
Jan 24, 2024 | 84.44 | 84.83 | 83.30 | 83.44 | 54,693 | -0.36(-0.43%) |
Jan 23, 2024 | 84.91 | 85.15 | 83.73 | 83.80 | 54,286 | -0.58(-0.69%) |
Jan 22, 2024 | 84.31 | 85.03 | 83.17 | 84.38 | 48,443 | +0.62(+0.74%) |
Jan 19, 2024 | 84.58 | 84.58 | 83.18 | 83.76 | 60,990 | -0.40(-0.47%) |
Jan 18, 2024 | 85.82 | 85.97 | 83.74 | 84.16 | 72,793 | -1.53(-1.78%) |
Jan 17, 2024 | 84.44 | 85.76 | 84.43 | 85.69 | 133,177 | +0.97(+1.14%) |
Jan 16, 2024 | 84.90 | 85.36 | 84.22 | 84.72 | 63,607 | -0.42(-0.49%) |
Jan 12, 2024 | 86.86 | 86.92 | 85.03 | 85.14 | 89,650 | -1.19(-1.38%) |
Jan 11, 2024 | 86.22 | 86.48 | 85.65 | 86.33 | 55,984 | -0.15(-0.18%) |
Jan 10, 2024 | 86.41 | 86.78 | 85.96 | 86.48 | 72,047 | -0.21(-0.24%) |
Jan 09, 2024 | 86.84 | 86.90 | 85.53 | 86.69 | 64,282 | -0.48(-0.55%) |
Jan 08, 2024 | 88.41 | 88.41 | 87.05 | 87.17 | 61,830 | -0.75(-0.85%) |
Jan 05, 2024 | 87.88 | 88.63 | 87.65 | 87.92 | 98,521 | -0.25(-0.28%) |
Jan 04, 2024 | 88.13 | 88.68 | 87.41 | 88.17 | 80,376 | +0.67(+0.76%) |
Jan 03, 2024 | 88.94 | 89.22 | 87.36 | 87.50 | 89,391 | -1.26(-1.42%) |