Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 79.04 | 79.66 | 79.66 | 79.45 | 831,960 | +0.34(+0.43%) |
Mar 27, 2024 | 78.98 | 79.28 | 78.45 | 79.11 | 1,261,760 | +0.46(+0.58%) |
Mar 26, 2024 | 78.95 | 79.31 | 78.44 | 78.65 | 863,914 | -0.02(-0.03%) |
Mar 25, 2024 | 79.30 | 79.59 | 78.60 | 78.67 | 837,091 | -0.59(-0.74%) |
Mar 22, 2024 | 80.49 | 80.49 | 79.18 | 79.26 | 783,706 | -1.14(-1.42%) |
Mar 21, 2024 | 80.88 | 81.27 | 80.39 | 80.40 | 924,169 | -0.44(-0.54%) |
Mar 20, 2024 | 80.50 | 81.03 | 79.94 | 80.84 | 2,724,166 | +0.52(+0.65%) |
Mar 19, 2024 | 80.24 | 80.45 | 79.78 | 80.32 | 2,935,047 | +0.32(+0.40%) |
Mar 18, 2024 | 78.96 | 80.08 | 78.68 | 80.00 | 2,053,659 | +1.56(+1.99%) |
Mar 15, 2024 | 80.51 | 80.97 | 78.08 | 78.44 | 1,624,174 | -2.51(-3.10%) |
Mar 14, 2024 | 81.70 | 81.97 | 80.13 | 80.96 | 1,842,973 | -1.20(-1.46%) |
Mar 13, 2024 | 81.26 | 82.69 | 81.09 | 82.16 | 1,603,418 | +0.87(+1.07%) |
Mar 12, 2024 | 79.94 | 81.51 | 79.94 | 81.28 | 1,231,600 | +1.54(+1.93%) |
Mar 11, 2024 | 79.02 | 79.93 | 78.71 | 79.74 | 761,858 | +0.62(+0.78%) |
Mar 08, 2024 | 79.93 | 80.32 | 78.98 | 79.13 | 1,665,365 | -0.91(-1.14%) |
Mar 07, 2024 | 81.33 | 81.33 | 79.59 | 80.04 | 1,597,718 | -0.62(-0.76%) |
Mar 06, 2024 | 79.08 | 80.72 | 78.83 | 80.66 | 2,587,607 | +2.09(+2.67%) |
Mar 05, 2024 | 77.53 | 79.03 | 77.17 | 78.56 | 1,144,569 | +1.06(+1.37%) |
Mar 04, 2024 | 76.97 | 77.69 | 76.82 | 77.50 | 869,578 | +0.35(+0.45%) |
Mar 01, 2024 | 77.09 | 77.44 | 76.09 | 77.15 | 912,962 | +0.06(+0.08%) |
Feb 29, 2024 | 76.18 | 77.36 | 76.01 | 77.09 | 1,590,578 | +1.17(+1.54%) |
Feb 28, 2024 | 74.96 | 76.01 | 74.77 | 75.92 | 852,859 | +0.96(+1.28%) |
Feb 27, 2024 | 75.89 | 75.89 | 74.52 | 74.96 | 982,609 | -0.87(-1.15%) |
Feb 26, 2024 | 75.53 | 76.01 | 75.07 | 75.83 | 1,147,861 | +0.25(+0.33%) |
Feb 23, 2024 | 74.97 | 75.75 | 74.46 | 75.58 | 1,138,614 | +0.74(+0.99%) |
Feb 22, 2024 | 75.26 | 75.56 | 74.64 | 74.84 | 2,338,528 | -0.34(-0.45%) |
Feb 21, 2024 | 75.64 | 75.79 | 74.88 | 75.18 | 932,797 | -0.62(-0.81%) |
Feb 20, 2024 | 76.56 | 77.02 | 75.47 | 75.79 | 1,486,607 | -0.84(-1.10%) |
Feb 16, 2024 | 75.39 | 77.14 | 75.35 | 76.64 | 1,608,577 | +1.16(+1.54%) |
Feb 15, 2024 | 76.24 | 77.40 | 74.26 | 75.47 | 3,185,055 | -0.50(-0.65%) |
Feb 14, 2024 | 74.63 | 76.47 | 74.33 | 75.97 | 2,268,839 | +1.75(+2.35%) |
Feb 13, 2024 | 75.38 | 75.95 | 72.65 | 74.22 | 4,700,588 | -3.48(-4.48%) |
Feb 12, 2024 | 76.77 | 78.28 | 76.77 | 77.71 | 1,803,386 | +1.24(+1.62%) |
Feb 09, 2024 | 76.73 | 76.73 | 76.09 | 76.47 | 1,023,124 | -0.17(-0.22%) |
Feb 08, 2024 | 76.34 | 76.83 | 75.47 | 76.64 | 1,548,350 | +0.35(+0.46%) |
Feb 07, 2024 | 75.92 | 76.94 | 75.73 | 76.29 | 1,600,970 | +0.50(+0.65%) |
Feb 06, 2024 | 76.61 | 76.68 | 75.16 | 75.79 | 2,568,673 | -1.07(-1.39%) |
Feb 05, 2024 | 78.17 | 78.54 | 76.77 | 76.86 | 1,702,641 | -1.88(-2.38%) |
Feb 02, 2024 | 78.23 | 79.00 | 77.71 | 78.74 | 834,763 | -0.09(-0.11%) |
Feb 01, 2024 | 77.57 | 78.94 | 77.54 | 78.83 | 835,430 | +1.31(+1.69%) |
Jan 31, 2024 | 78.73 | 79.37 | 77.26 | 77.52 | 1,232,165 | -0.61(-0.78%) |
Jan 30, 2024 | 78.43 | 78.48 | 77.59 | 78.13 | 1,270,961 | -0.04(-0.05%) |
Jan 29, 2024 | 76.31 | 78.21 | 75.92 | 78.17 | 900,651 | +1.84(+2.41%) |
Jan 26, 2024 | 76.41 | 76.65 | 76.18 | 76.33 | 971,564 | +0.04(+0.05%) |
Jan 25, 2024 | 75.80 | 76.43 | 75.72 | 76.29 | 747,581 | +0.69(+0.91%) |
Jan 24, 2024 | 75.97 | 76.11 | 75.36 | 75.60 | 1,061,645 | +0.09(+0.12%) |
Jan 23, 2024 | 74.90 | 75.52 | 74.74 | 75.51 | 1,538,041 | +0.49(+0.65%) |
Jan 22, 2024 | 76.34 | 76.44 | 74.94 | 75.03 | 2,005,790 | -1.30(-1.70%) |
Jan 19, 2024 | 76.35 | 76.49 | 75.50 | 76.33 | 1,094,197 | +0.14(+0.18%) |
Jan 18, 2024 | 75.67 | 76.73 | 75.57 | 76.19 | 1,242,516 | +0.92(+1.23%) |
Jan 17, 2024 | 75.27 | 75.81 | 74.84 | 75.27 | 1,683,861 | -0.02(-0.03%) |
Jan 16, 2024 | 76.70 | 76.99 | 74.66 | 75.29 | 1,941,909 | -2.60(-3.34%) |
Jan 12, 2024 | 77.92 | 78.20 | 77.52 | 77.89 | 845,571 | +0.26(+0.33%) |
Jan 11, 2024 | 78.08 | 78.37 | 76.71 | 77.63 | 931,180 | -0.44(-0.56%) |
Jan 10, 2024 | 77.56 | 78.88 | 77.44 | 78.07 | 1,598,662 | +0.71(+0.92%) |
Jan 09, 2024 | 76.71 | 77.51 | 76.57 | 77.35 | 814,983 | -0.25(-0.32%) |
Jan 08, 2024 | 76.06 | 77.68 | 75.86 | 77.60 | 964,771 | +1.72(+2.26%) |
Jan 05, 2024 | 75.65 | 76.49 | 75.52 | 75.88 | 1,466,758 | +0.10(+0.13%) |
Jan 04, 2024 | 76.02 | 76.26 | 75.22 | 75.78 | 1,431,946 | -0.07(-0.09%) |
Jan 03, 2024 | 76.49 | 76.96 | 75.83 | 75.85 | 806,677 | -0.46(-0.60%) |