Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 77.94 | 78.55 | 77.63 | 78.18 | 871,850 | +0.75(+0.97%) |
Mar 26, 2024 | 78.55 | 78.78 | 77.37 | 77.43 | 1,085,880 | -0.92(-1.17%) |
Mar 25, 2024 | 79.72 | 79.83 | 78.25 | 78.35 | 1,648,459 | -1.18(-1.48%) |
Mar 22, 2024 | 81.24 | 81.24 | 79.52 | 79.53 | 1,895,753 | -1.55(-1.91%) |
Mar 21, 2024 | 80.58 | 81.85 | 80.58 | 81.08 | 723,049 | +0.89(+1.11%) |
Mar 20, 2024 | 78.54 | 80.19 | 78.54 | 80.19 | 809,202 | +1.61(+2.05%) |
Mar 19, 2024 | 78.08 | 78.96 | 78.07 | 78.58 | 868,196 | +0.13(+0.17%) |
Mar 18, 2024 | 79.10 | 79.18 | 77.99 | 78.45 | 784,530 | -0.40(-0.51%) |
Mar 15, 2024 | 78.25 | 79.46 | 78.25 | 78.85 | 3,315,607 | +0.09(+0.11%) |
Mar 14, 2024 | 80.31 | 80.75 | 78.55 | 78.76 | 873,619 | -1.70(-2.11%) |
Mar 13, 2024 | 80.52 | 81.39 | 80.40 | 80.46 | 891,191 | +0.08(+0.10%) |
Mar 12, 2024 | 79.83 | 81.15 | 79.45 | 80.38 | 883,928 | +0.36(+0.45%) |
Mar 11, 2024 | 80.82 | 81.00 | 79.72 | 80.02 | 972,319 | -1.32(-1.62%) |
Mar 08, 2024 | 80.65 | 81.86 | 80.41 | 81.34 | 961,178 | +1.08(+1.35%) |
Mar 07, 2024 | 79.86 | 80.64 | 79.84 | 80.26 | 930,703 | +0.62(+0.78%) |
Mar 06, 2024 | 79.06 | 79.67 | 77.62 | 79.64 | 887,248 | +1.15(+1.47%) |
Mar 05, 2024 | 81.37 | 81.85 | 78.36 | 78.49 | 1,358,836 | -3.25(-3.98%) |
Mar 04, 2024 | 81.62 | 83.25 | 81.20 | 81.74 | 1,073,169 | +0.98(+1.21%) |
Mar 01, 2024 | 80.25 | 80.78 | 79.50 | 80.76 | 582,247 | +0.36(+0.45%) |
Feb 29, 2024 | 80.79 | 81.27 | 80.12 | 80.40 | 1,680,943 | +0.23(+0.29%) |
Feb 28, 2024 | 80.38 | 80.88 | 79.95 | 80.17 | 784,136 | -0.77(-0.95%) |
Feb 27, 2024 | 80.60 | 81.14 | 80.22 | 80.94 | 697,853 | +0.42(+0.52%) |
Feb 26, 2024 | 79.86 | 80.77 | 79.48 | 80.52 | 623,661 | +0.41(+0.51%) |
Feb 23, 2024 | 79.38 | 80.27 | 79.24 | 80.11 | 622,503 | +0.65(+0.82%) |
Feb 22, 2024 | 79.70 | 79.98 | 78.89 | 79.46 | 817,409 | -0.01(-0.01%) |
Feb 21, 2024 | 79.35 | 79.72 | 78.71 | 79.47 | 817,240 | -0.03(-0.04%) |
Feb 20, 2024 | 79.51 | 80.30 | 79.25 | 79.50 | 826,983 | -0.80(-1.00%) |
Feb 16, 2024 | 81.47 | 81.70 | 80.28 | 80.30 | 630,493 | -1.40(-1.71%) |
Feb 15, 2024 | 80.42 | 81.94 | 80.42 | 81.71 | 637,293 | +1.64(+2.05%) |
Feb 14, 2024 | 80.62 | 80.63 | 79.27 | 80.07 | 965,975 | +0.90(+1.14%) |
Feb 13, 2024 | 80.16 | 80.57 | 78.62 | 79.16 | 1,108,202 | -2.25(-2.77%) |
Feb 12, 2024 | 80.98 | 82.35 | 80.98 | 81.42 | 692,279 | +0.81(+1.01%) |
Feb 09, 2024 | 79.96 | 81.08 | 79.54 | 80.60 | 1,043,381 | +0.59(+0.73%) |
Feb 08, 2024 | 79.19 | 80.05 | 78.60 | 80.02 | 823,903 | +1.06(+1.35%) |
Feb 07, 2024 | 79.70 | 79.70 | 78.51 | 78.95 | 658,913 | -0.62(-0.77%) |
Feb 06, 2024 | 79.48 | 80.15 | 79.06 | 79.57 | 761,654 | +0.36(+0.45%) |
Feb 05, 2024 | 79.77 | 79.95 | 78.09 | 79.21 | 962,218 | -1.11(-1.39%) |
Feb 02, 2024 | 78.94 | 80.71 | 78.83 | 80.32 | 907,558 | +0.88(+1.11%) |
Feb 01, 2024 | 79.15 | 79.46 | 77.70 | 79.44 | 1,359,662 | +0.43(+0.54%) |
Jan 31, 2024 | 79.23 | 81.21 | 77.29 | 79.01 | 2,292,175 | -1.86(-2.30%) |
Jan 30, 2024 | 79.81 | 81.48 | 79.27 | 80.87 | 2,095,589 | +0.19(+0.23%) |
Jan 29, 2024 | 81.12 | 81.38 | 80.38 | 80.68 | 1,133,566 | -0.63(-0.77%) |
Jan 26, 2024 | 80.93 | 81.81 | 80.86 | 81.31 | 797,721 | +0.72(+0.89%) |
Jan 25, 2024 | 80.72 | 81.25 | 80.42 | 80.59 | 986,212 | +0.04(+0.05%) |
Jan 24, 2024 | 81.24 | 81.33 | 80.30 | 80.55 | 1,063,654 | -0.18(-0.22%) |
Jan 23, 2024 | 81.90 | 82.43 | 80.64 | 80.73 | 1,112,096 | -0.78(-0.96%) |
Jan 22, 2024 | 80.65 | 81.53 | 80.36 | 81.52 | 1,138,034 | +1.45(+1.81%) |
Jan 19, 2024 | 80.06 | 80.39 | 79.18 | 80.07 | 1,154,142 | +0.19(+0.24%) |
Jan 18, 2024 | 79.59 | 79.90 | 78.91 | 79.88 | 1,140,249 | +0.49(+0.61%) |
Jan 17, 2024 | 79.13 | 79.58 | 78.92 | 79.39 | 978,857 | -0.57(-0.71%) |
Jan 16, 2024 | 79.54 | 80.04 | 78.78 | 79.96 | 1,390,540 | -0.20(-0.25%) |
Jan 12, 2024 | 80.66 | 80.66 | 79.74 | 80.16 | 783,499 | -0.09(-0.11%) |
Jan 11, 2024 | 80.02 | 80.47 | 79.15 | 80.24 | 1,353,690 | -0.02(-0.02%) |
Jan 10, 2024 | 81.36 | 81.73 | 80.24 | 80.26 | 1,211,152 | -1.23(-1.51%) |
Jan 09, 2024 | 81.62 | 81.88 | 80.67 | 81.50 | 785,256 | -1.20(-1.45%) |
Jan 08, 2024 | 82.30 | 83.04 | 82.22 | 82.70 | 729,009 | +0.35(+0.42%) |
Jan 05, 2024 | 81.98 | 83.28 | 81.65 | 82.35 | 1,413,883 | -0.20(-0.24%) |
Jan 04, 2024 | 83.60 | 83.60 | 82.51 | 82.55 | 1,036,652 | -0.83(-1.00%) |
Jan 03, 2024 | 84.99 | 84.99 | 83.27 | 83.38 | 716,240 | -2.16(-2.52%) |