Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 75.40 | 76.93 | 75.18 | 76.68 | 143,307 | +1.24(+1.64%) |
Mar 27, 2024 | 75.40 | 76.05 | 74.95 | 75.44 | 80,798 | -0.06(-0.08%) |
Mar 26, 2024 | 75.79 | 76.12 | 75.00 | 75.50 | 73,686 | -0.41(-0.54%) |
Mar 25, 2024 | 75.23 | 76.01 | 74.98 | 75.91 | 65,800 | +0.39(+0.52%) |
Mar 22, 2024 | 76.29 | 76.64 | 74.91 | 75.52 | 122,290 | -0.94(-1.23%) |
Mar 21, 2024 | 75.35 | 76.46 | 75.19 | 76.46 | 103,221 | +1.18(+1.57%) |
Mar 20, 2024 | 74.15 | 75.52 | 73.84 | 75.28 | 90,690 | +1.05(+1.41%) |
Mar 19, 2024 | 74.32 | 75.24 | 74.23 | 74.23 | 65,480 | -0.09(-0.12%) |
Mar 18, 2024 | 74.26 | 75.44 | 74.07 | 74.32 | 77,673 | -0.38(-0.51%) |
Mar 15, 2024 | 73.59 | 76.73 | 73.00 | 74.70 | 197,476 | +0.86(+1.16%) |
Mar 14, 2024 | 74.69 | 74.69 | 73.48 | 73.84 | 72,492 | -1.00(-1.34%) |
Mar 13, 2024 | 74.30 | 75.19 | 74.28 | 74.84 | 91,414 | +0.54(+0.73%) |
Mar 12, 2024 | 75.02 | 75.14 | 74.23 | 74.30 | 78,632 | -1.04(-1.38%) |
Mar 11, 2024 | 75.49 | 75.83 | 74.86 | 75.34 | 62,270 | -0.50(-0.66%) |
Mar 08, 2024 | 76.21 | 76.67 | 75.56 | 75.84 | 68,501 | -0.57(-0.75%) |
Mar 07, 2024 | 76.97 | 77.75 | 76.28 | 76.41 | 69,174 | -0.11(-0.14%) |
Mar 06, 2024 | 76.35 | 77.39 | 76.28 | 76.52 | 68,957 | +0.17(+0.22%) |
Mar 05, 2024 | 76.75 | 78.00 | 76.25 | 76.35 | 60,444 | -0.36(-0.47%) |
Mar 04, 2024 | 76.91 | 78.41 | 76.42 | 76.71 | 96,420 | +0.44(+0.58%) |
Mar 01, 2024 | 76.87 | 77.36 | 75.66 | 76.27 | 115,258 | -0.74(-0.96%) |
Feb 29, 2024 | 76.55 | 77.32 | 76.15 | 77.01 | 94,553 | +1.14(+1.50%) |
Feb 28, 2024 | 76.57 | 77.00 | 75.82 | 75.87 | 68,056 | -1.12(-1.45%) |
Feb 27, 2024 | 76.59 | 77.26 | 76.37 | 76.99 | 72,970 | +0.73(+0.96%) |
Feb 26, 2024 | 76.88 | 77.25 | 76.25 | 76.26 | 68,020 | -0.87(-1.13%) |
Feb 23, 2024 | 76.35 | 77.26 | 76.35 | 77.13 | 67,696 | +0.73(+0.96%) |
Feb 22, 2024 | 76.18 | 76.66 | 74.68 | 76.40 | 106,539 | -0.24(-0.31%) |
Feb 21, 2024 | 76.22 | 76.87 | 75.91 | 76.64 | 56,426 | +0.42(+0.55%) |
Feb 20, 2024 | 75.68 | 77.37 | 75.68 | 76.22 | 80,494 | -0.06(-0.08%) |
Feb 16, 2024 | 76.82 | 77.43 | 76.16 | 76.28 | 59,644 | -0.70(-0.91%) |
Feb 15, 2024 | 76.01 | 77.44 | 75.98 | 76.98 | 96,801 | +0.77(+1.01%) |
Feb 14, 2024 | 75.98 | 76.28 | 75.10 | 76.21 | 104,716 | +0.49(+0.65%) |
Feb 13, 2024 | 77.14 | 77.65 | 74.78 | 75.72 | 139,661 | -1.78(-2.30%) |
Feb 12, 2024 | 78.50 | 78.83 | 77.24 | 77.50 | 121,108 | -0.88(-1.12%) |
Feb 09, 2024 | 81.41 | 81.52 | 77.96 | 78.38 | 137,660 | -3.45(-4.22%) |
Feb 08, 2024 | 81.16 | 82.76 | 81.08 | 81.83 | 65,300 | -0.28(-0.34%) |
Feb 07, 2024 | 82.16 | 82.49 | 81.76 | 82.11 | 47,385 | -0.05(-0.06%) |
Feb 06, 2024 | 82.13 | 82.77 | 81.87 | 82.16 | 52,219 | +0.09(+0.11%) |
Feb 05, 2024 | 82.41 | 82.50 | 81.06 | 82.07 | 155,350 | -1.03(-1.24%) |
Feb 02, 2024 | 82.70 | 84.97 | 82.50 | 83.10 | 89,246 | +0.00(+0.00%) |
Feb 01, 2024 | 83.89 | 84.02 | 82.15 | 83.10 | 63,941 | -1.15(-1.36%) |
Jan 31, 2024 | 84.06 | 85.87 | 83.94 | 84.25 | 122,260 | +0.18(+0.21%) |
Jan 30, 2024 | 83.40 | 84.26 | 82.34 | 84.07 | 40,761 | +0.63(+0.76%) |
Jan 29, 2024 | 84.79 | 84.95 | 83.00 | 83.44 | 70,251 | -1.21(-1.43%) |
Jan 26, 2024 | 85.49 | 85.49 | 84.01 | 84.65 | 47,412 | -0.47(-0.55%) |
Jan 25, 2024 | 84.36 | 85.15 | 83.63 | 85.12 | 71,395 | +1.49(+1.78%) |
Jan 24, 2024 | 84.63 | 85.02 | 83.49 | 83.63 | 54,572 | -0.36(-0.43%) |
Jan 23, 2024 | 85.10 | 85.34 | 83.92 | 83.99 | 54,166 | -0.58(-0.69%) |
Jan 22, 2024 | 84.50 | 85.22 | 83.36 | 84.57 | 48,336 | +0.62(+0.74%) |
Jan 19, 2024 | 84.77 | 84.77 | 83.37 | 83.95 | 60,855 | -0.40(-0.47%) |
Jan 18, 2024 | 86.01 | 86.16 | 83.92 | 84.35 | 72,632 | -1.53(-1.78%) |
Jan 17, 2024 | 84.63 | 85.95 | 84.62 | 85.88 | 132,881 | +0.97(+1.14%) |
Jan 16, 2024 | 85.09 | 85.55 | 84.41 | 84.91 | 63,466 | -0.42(-0.49%) |
Jan 12, 2024 | 87.05 | 87.11 | 85.22 | 85.33 | 89,451 | -1.19(-1.38%) |
Jan 11, 2024 | 86.41 | 86.67 | 85.84 | 86.52 | 55,860 | -0.16(-0.18%) |
Jan 10, 2024 | 86.61 | 86.97 | 86.16 | 86.67 | 71,887 | -0.21(-0.24%) |
Jan 09, 2024 | 87.03 | 87.09 | 85.72 | 86.88 | 64,139 | -0.48(-0.55%) |
Jan 08, 2024 | 88.61 | 88.61 | 87.24 | 87.36 | 61,693 | -0.75(-0.85%) |
Jan 05, 2024 | 88.07 | 88.83 | 87.84 | 88.11 | 98,302 | -0.25(-0.28%) |
Jan 04, 2024 | 88.32 | 88.88 | 87.60 | 88.36 | 80,197 | +0.67(+0.76%) |
Jan 03, 2024 | 89.14 | 89.42 | 87.56 | 87.69 | 89,192 | -1.27(-1.42%) |