Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 84.77 | 85.28 | 85.27 | 85.19 | 1,943,823 | +0.42(+0.49%) |
Mar 27, 2024 | 83.12 | 84.79 | 82.80 | 84.77 | 1,979,598 | +2.37(+2.88%) |
Mar 26, 2024 | 82.49 | 83.24 | 82.38 | 82.40 | 766,635 | -0.08(-0.10%) |
Mar 25, 2024 | 83.70 | 84.07 | 82.45 | 82.48 | 901,146 | -1.22(-1.45%) |
Mar 22, 2024 | 83.63 | 84.28 | 83.20 | 83.70 | 1,606,693 | -0.78(-0.92%) |
Mar 21, 2024 | 82.59 | 84.76 | 82.59 | 84.47 | 2,814,011 | +2.43(+2.97%) |
Mar 20, 2024 | 81.48 | 82.31 | 81.31 | 82.04 | 1,477,386 | +0.51(+0.62%) |
Mar 19, 2024 | 80.64 | 81.99 | 80.58 | 81.53 | 2,295,485 | +1.13(+1.40%) |
Mar 18, 2024 | 80.75 | 81.00 | 80.19 | 80.41 | 924,940 | +0.01(+0.01%) |
Mar 15, 2024 | 79.48 | 80.82 | 79.48 | 80.40 | 2,098,435 | +0.02(+0.02%) |
Mar 14, 2024 | 81.50 | 81.73 | 79.61 | 80.38 | 1,163,192 | -1.42(-1.73%) |
Mar 13, 2024 | 81.48 | 82.25 | 81.48 | 81.79 | 1,513,964 | +0.09(+0.11%) |
Mar 12, 2024 | 80.93 | 82.33 | 80.67 | 81.70 | 2,464,718 | +0.69(+0.85%) |
Mar 11, 2024 | 80.62 | 81.22 | 80.03 | 81.01 | 1,528,180 | +0.03(+0.04%) |
Mar 08, 2024 | 81.73 | 82.02 | 80.63 | 80.98 | 1,782,709 | -0.34(-0.42%) |
Mar 07, 2024 | 79.77 | 81.63 | 79.65 | 81.32 | 2,534,218 | +2.38(+3.02%) |
Mar 06, 2024 | 77.84 | 79.91 | 77.75 | 78.94 | 1,735,089 | +1.72(+2.22%) |
Mar 05, 2024 | 78.12 | 78.32 | 76.83 | 77.22 | 1,784,583 | -1.02(-1.30%) |
Mar 04, 2024 | 77.96 | 79.01 | 77.69 | 78.24 | 1,661,136 | +0.14(+0.18%) |
Mar 01, 2024 | 77.73 | 78.28 | 77.19 | 78.10 | 1,635,772 | +0.54(+0.69%) |
Feb 29, 2024 | 76.37 | 77.79 | 76.17 | 77.56 | 2,452,091 | +1.12(+1.46%) |
Feb 28, 2024 | 76.25 | 77.09 | 75.95 | 76.45 | 1,671,571 | +0.16(+0.21%) |
Feb 27, 2024 | 75.98 | 76.41 | 75.60 | 76.29 | 1,814,286 | +0.56(+0.74%) |
Feb 26, 2024 | 76.42 | 76.80 | 75.70 | 75.73 | 1,359,637 | -0.81(-1.06%) |
Feb 23, 2024 | 75.46 | 76.67 | 75.32 | 76.54 | 1,345,356 | +1.47(+1.95%) |
Feb 22, 2024 | 74.86 | 75.37 | 74.30 | 75.07 | 1,395,869 | +0.66(+0.88%) |
Feb 21, 2024 | 74.39 | 74.43 | 73.75 | 74.41 | 1,738,939 | +0.02(+0.03%) |
Feb 20, 2024 | 74.01 | 74.71 | 73.77 | 74.39 | 1,821,253 | -0.31(-0.41%) |
Feb 16, 2024 | 75.18 | 75.72 | 74.49 | 74.70 | 1,541,897 | -0.51(-0.68%) |
Feb 15, 2024 | 75.09 | 75.40 | 74.33 | 75.21 | 1,098,725 | +0.45(+0.60%) |
Feb 14, 2024 | 74.62 | 75.20 | 73.75 | 74.76 | 603,137 | +1.10(+1.49%) |
Feb 13, 2024 | 73.51 | 74.32 | 72.23 | 73.67 | 1,561,908 | -1.42(-1.89%) |
Feb 12, 2024 | 74.20 | 75.52 | 74.13 | 75.08 | 1,148,926 | +0.82(+1.10%) |
Feb 09, 2024 | 74.22 | 74.55 | 73.67 | 74.26 | 1,398,284 | +0.04(+0.05%) |
Feb 08, 2024 | 74.11 | 74.36 | 73.37 | 74.22 | 2,282,923 | +0.34(+0.46%) |
Feb 07, 2024 | 73.74 | 74.44 | 73.17 | 73.88 | 1,615,221 | +0.52(+0.71%) |
Feb 06, 2024 | 72.31 | 73.54 | 72.09 | 73.37 | 1,268,800 | +1.19(+1.64%) |
Feb 05, 2024 | 73.05 | 73.05 | 71.82 | 72.18 | 1,558,978 | -1.44(-1.95%) |
Feb 02, 2024 | 73.92 | 74.08 | 72.97 | 73.62 | 1,535,004 | -0.98(-1.31%) |
Feb 01, 2024 | 73.57 | 74.65 | 72.34 | 74.59 | 1,706,369 | +1.64(+2.24%) |
Jan 31, 2024 | 72.55 | 74.39 | 72.33 | 72.96 | 4,544,761 | +0.27(+0.37%) |
Jan 30, 2024 | 71.19 | 75.19 | 71.19 | 72.69 | 2,454,404 | -0.36(-0.49%) |
Jan 29, 2024 | 72.04 | 73.05 | 71.60 | 73.05 | 2,365,265 | +0.82(+1.13%) |
Jan 26, 2024 | 72.14 | 72.58 | 71.78 | 72.23 | 2,791,523 | +0.28(+0.39%) |
Jan 25, 2024 | 71.07 | 72.00 | 70.77 | 71.95 | 1,303,162 | +1.47(+2.08%) |
Jan 24, 2024 | 72.15 | 72.15 | 70.38 | 70.48 | 2,388,492 | -1.14(-1.59%) |
Jan 23, 2024 | 72.79 | 72.79 | 71.13 | 71.62 | 1,503,688 | -0.93(-1.28%) |
Jan 22, 2024 | 71.75 | 72.67 | 71.60 | 72.55 | 902,187 | +1.40(+1.96%) |
Jan 19, 2024 | 70.58 | 71.28 | 69.86 | 71.15 | 1,494,361 | +0.68(+0.96%) |
Jan 18, 2024 | 69.84 | 70.56 | 69.35 | 70.47 | 750,248 | +1.04(+1.49%) |
Jan 17, 2024 | 69.63 | 70.09 | 68.99 | 69.44 | 1,206,239 | -0.82(-1.17%) |
Jan 16, 2024 | 69.76 | 70.31 | 69.28 | 70.26 | 1,768,943 | -0.07(-0.10%) |
Jan 12, 2024 | 71.64 | 71.81 | 70.06 | 70.33 | 1,169,830 | -0.74(-1.03%) |
Jan 11, 2024 | 70.94 | 71.35 | 70.00 | 71.07 | 2,546,248 | +0.77(+1.09%) |
Jan 10, 2024 | 69.29 | 70.32 | 69.07 | 70.30 | 1,343,728 | +1.33(+1.93%) |
Jan 09, 2024 | 68.73 | 68.99 | 68.27 | 68.97 | 1,552,676 | -0.43(-0.62%) |
Jan 08, 2024 | 68.49 | 69.41 | 68.21 | 69.40 | 1,014,379 | +1.13(+1.66%) |
Jan 05, 2024 | 68.02 | 68.94 | 67.91 | 68.27 | 1,653,727 | -0.24(-0.35%) |
Jan 04, 2024 | 67.77 | 68.78 | 67.66 | 68.50 | 1,543,776 | +0.65(+0.95%) |
Jan 03, 2024 | 69.71 | 69.83 | 67.81 | 67.86 | 1,602,264 | -2.62(-3.72%) |