Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 85.50 | 86.21 | 85.30 | 86.00 | 138,274 | +1.30(+1.53%) |
Mar 26, 2024 | 84.99 | 85.17 | 84.51 | 84.70 | 128,890 | +0.60(+0.71%) |
Mar 25, 2024 | 84.88 | 84.88 | 84.05 | 84.10 | 143,805 | -0.48(-0.57%) |
Mar 22, 2024 | 85.67 | 85.67 | 84.03 | 84.58 | 109,951 | -0.57(-0.67%) |
Mar 21, 2024 | 83.84 | 85.32 | 83.78 | 85.15 | 187,369 | +1.64(+1.96%) |
Mar 20, 2024 | 82.20 | 83.70 | 81.85 | 83.51 | 206,748 | +1.41(+1.72%) |
Mar 19, 2024 | 80.76 | 82.47 | 80.76 | 82.10 | 115,057 | +1.34(+1.66%) |
Mar 18, 2024 | 81.42 | 82.19 | 80.52 | 80.76 | 155,911 | -0.84(-1.03%) |
Mar 15, 2024 | 80.37 | 82.64 | 80.37 | 81.60 | 462,021 | +0.71(+0.88%) |
Mar 14, 2024 | 81.90 | 82.25 | 80.14 | 80.89 | 173,110 | -1.34(-1.63%) |
Mar 13, 2024 | 82.41 | 83.56 | 82.06 | 82.23 | 169,055 | -0.65(-0.78%) |
Mar 12, 2024 | 83.48 | 83.61 | 82.46 | 82.88 | 152,271 | -0.98(-1.17%) |
Mar 11, 2024 | 84.77 | 84.77 | 83.60 | 83.86 | 161,524 | -0.86(-1.02%) |
Mar 08, 2024 | 86.14 | 86.69 | 84.54 | 84.72 | 214,127 | -0.99(-1.16%) |
Mar 07, 2024 | 84.04 | 85.72 | 84.00 | 85.71 | 172,311 | +2.18(+2.61%) |
Mar 06, 2024 | 83.55 | 83.95 | 82.98 | 83.53 | 184,471 | +0.37(+0.44%) |
Mar 05, 2024 | 84.49 | 85.22 | 82.48 | 83.16 | 223,683 | -1.69(-1.99%) |
Mar 04, 2024 | 83.45 | 85.08 | 83.45 | 84.85 | 252,151 | +1.40(+1.68%) |
Mar 01, 2024 | 82.88 | 83.75 | 82.39 | 83.45 | 222,846 | +0.45(+0.54%) |
Feb 29, 2024 | 82.94 | 83.10 | 80.98 | 83.00 | 278,592 | +1.26(+1.54%) |
Feb 28, 2024 | 82.03 | 82.49 | 81.57 | 81.74 | 148,822 | -0.34(-0.41%) |
Feb 27, 2024 | 81.80 | 82.60 | 81.39 | 82.08 | 220,588 | +0.90(+1.11%) |
Feb 26, 2024 | 81.40 | 81.96 | 80.77 | 81.18 | 308,370 | -0.13(-0.16%) |
Feb 23, 2024 | 89.07 | 89.07 | 80.50 | 81.31 | 360,997 | -1.29(-1.56%) |
Feb 22, 2024 | 81.08 | 82.60 | 81.08 | 82.60 | 225,063 | +1.28(+1.57%) |
Feb 21, 2024 | 80.92 | 81.36 | 80.60 | 81.32 | 182,376 | +0.40(+0.49%) |
Feb 20, 2024 | 81.46 | 81.96 | 80.39 | 80.92 | 201,225 | -1.99(-2.40%) |
Feb 16, 2024 | 83.41 | 83.88 | 82.55 | 82.91 | 198,400 | -0.95(-1.13%) |
Feb 15, 2024 | 81.75 | 83.98 | 81.62 | 83.86 | 286,103 | +2.52(+3.10%) |
Feb 14, 2024 | 81.23 | 81.72 | 80.36 | 81.34 | 302,668 | +1.45(+1.81%) |
Feb 13, 2024 | 81.54 | 82.19 | 79.43 | 79.89 | 335,884 | -4.49(-5.32%) |
Feb 12, 2024 | 83.83 | 84.90 | 83.18 | 84.38 | 193,328 | +0.86(+1.03%) |
Feb 09, 2024 | 82.38 | 83.82 | 82.30 | 83.52 | 150,920 | +0.95(+1.15%) |
Feb 08, 2024 | 81.45 | 83.09 | 81.45 | 82.57 | 153,864 | +1.00(+1.23%) |
Feb 07, 2024 | 80.81 | 81.94 | 80.10 | 81.57 | 168,505 | +1.03(+1.28%) |
Feb 06, 2024 | 80.29 | 81.12 | 80.04 | 80.54 | 140,696 | +0.23(+0.29%) |
Feb 05, 2024 | 79.58 | 80.70 | 78.65 | 80.31 | 186,766 | -0.43(-0.53%) |
Feb 02, 2024 | 79.80 | 81.42 | 79.80 | 80.74 | 126,339 | +0.10(+0.12%) |
Feb 01, 2024 | 78.66 | 81.01 | 78.66 | 80.64 | 238,388 | +2.36(+3.01%) |
Jan 31, 2024 | 80.21 | 80.50 | 78.08 | 78.28 | 249,880 | -1.91(-2.38%) |
Jan 30, 2024 | 79.73 | 80.48 | 79.37 | 80.19 | 140,819 | -0.15(-0.19%) |
Jan 29, 2024 | 78.45 | 80.55 | 77.97 | 80.34 | 235,237 | +1.82(+2.32%) |
Jan 26, 2024 | 78.96 | 79.00 | 77.90 | 78.52 | 106,519 | +0.21(+0.27%) |
Jan 25, 2024 | 77.75 | 78.34 | 77.44 | 78.31 | 237,854 | +1.63(+2.13%) |
Jan 24, 2024 | 78.65 | 78.87 | 76.33 | 76.68 | 339,688 | -1.03(-1.33%) |
Jan 23, 2024 | 80.35 | 80.39 | 77.43 | 77.71 | 295,213 | -2.05(-2.57%) |
Jan 22, 2024 | 79.99 | 80.24 | 79.22 | 79.76 | 307,588 | +0.27(+0.34%) |
Jan 19, 2024 | 78.65 | 79.59 | 77.44 | 79.49 | 276,894 | +1.01(+1.29%) |
Jan 18, 2024 | 77.74 | 78.60 | 77.53 | 78.48 | 244,168 | +1.24(+1.61%) |
Jan 17, 2024 | 77.59 | 78.42 | 76.92 | 77.24 | 256,768 | -1.52(-1.93%) |
Jan 16, 2024 | 78.23 | 79.07 | 78.02 | 78.76 | 280,059 | -0.17(-0.22%) |
Jan 12, 2024 | 79.67 | 79.67 | 78.44 | 78.93 | 125,858 | +0.13(+0.16%) |
Jan 11, 2024 | 78.10 | 78.83 | 77.64 | 78.80 | 148,147 | +0.03(+0.04%) |
Jan 10, 2024 | 77.75 | 78.79 | 77.75 | 78.77 | 139,172 | +0.59(+0.75%) |
Jan 09, 2024 | 78.05 | 78.35 | 77.35 | 78.18 | 152,560 | -1.09(-1.37%) |
Jan 08, 2024 | 78.23 | 79.28 | 78.23 | 79.27 | 152,904 | +0.95(+1.21%) |
Jan 05, 2024 | 77.71 | 79.03 | 77.71 | 78.32 | 256,486 | -0.09(-0.11%) |
Jan 04, 2024 | 79.61 | 79.92 | 78.39 | 78.41 | 332,807 | -0.59(-0.75%) |
Jan 03, 2024 | 81.88 | 81.88 | 78.87 | 79.00 | 218,805 | -2.98(-3.63%) |