Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 83.30 | 83.80 | 83.30 | 83.47 | 221,577 | +0.20(+0.24%) |
Mar 27, 2024 | 82.77 | 83.28 | 82.39 | 83.27 | 425,149 | +1.04(+1.26%) |
Mar 26, 2024 | 83.33 | 83.33 | 82.15 | 82.23 | 245,093 | -0.69(-0.83%) |
Mar 25, 2024 | 83.04 | 83.37 | 82.11 | 82.92 | 269,901 | -0.49(-0.59%) |
Mar 22, 2024 | 83.84 | 83.84 | 82.86 | 83.41 | 225,604 | -0.43(-0.51%) |
Mar 21, 2024 | 84.05 | 84.45 | 83.81 | 83.83 | 197,772 | +0.15(+0.18%) |
Mar 20, 2024 | 83.50 | 84.03 | 82.97 | 83.69 | 196,722 | +0.34(+0.41%) |
Mar 19, 2024 | 83.30 | 83.93 | 82.89 | 83.35 | 298,924 | -0.11(-0.13%) |
Mar 18, 2024 | 83.66 | 83.93 | 83.36 | 83.46 | 385,777 | -0.06(-0.07%) |
Mar 15, 2024 | 82.71 | 83.79 | 82.55 | 83.52 | 647,074 | +0.36(+0.43%) |
Mar 14, 2024 | 83.80 | 83.82 | 82.44 | 83.16 | 300,587 | -0.69(-0.82%) |
Mar 13, 2024 | 83.74 | 84.10 | 83.60 | 83.84 | 315,922 | +0.27(+0.32%) |
Mar 12, 2024 | 83.47 | 83.95 | 83.25 | 83.58 | 244,064 | +0.05(+0.06%) |
Mar 11, 2024 | 82.45 | 83.55 | 81.98 | 83.53 | 220,370 | +1.01(+1.22%) |
Mar 08, 2024 | 82.50 | 83.31 | 81.70 | 82.52 | 224,234 | +0.48(+0.58%) |
Mar 07, 2024 | 81.71 | 82.20 | 80.93 | 82.04 | 242,061 | +0.80(+0.98%) |
Mar 06, 2024 | 81.59 | 81.59 | 80.81 | 81.24 | 452,431 | +0.35(+0.43%) |
Mar 05, 2024 | 81.72 | 81.90 | 80.71 | 80.90 | 298,788 | -1.40(-1.71%) |
Mar 04, 2024 | 82.12 | 82.38 | 81.99 | 82.30 | 245,273 | +0.25(+0.30%) |
Mar 01, 2024 | 80.59 | 82.15 | 80.32 | 82.05 | 292,770 | +1.35(+1.67%) |
Feb 29, 2024 | 81.85 | 82.24 | 80.64 | 80.71 | 664,854 | -0.85(-1.04%) |
Feb 28, 2024 | 80.75 | 81.58 | 80.52 | 81.55 | 301,475 | +0.58(+0.71%) |
Feb 27, 2024 | 80.95 | 81.12 | 80.67 | 80.98 | 297,306 | +0.19(+0.23%) |
Feb 26, 2024 | 79.52 | 80.88 | 79.52 | 80.79 | 417,490 | +1.09(+1.36%) |
Feb 23, 2024 | 79.58 | 79.75 | 79.06 | 79.70 | 242,710 | +0.28(+0.35%) |
Feb 22, 2024 | 79.29 | 79.78 | 78.89 | 79.42 | 339,170 | +0.88(+1.12%) |
Feb 21, 2024 | 77.38 | 78.57 | 77.38 | 78.54 | 278,966 | +0.52(+0.66%) |
Feb 20, 2024 | 77.49 | 78.22 | 77.28 | 78.03 | 369,518 | +0.25(+0.32%) |
Feb 16, 2024 | 78.35 | 78.82 | 77.67 | 77.78 | 435,057 | -0.94(-1.19%) |
Feb 15, 2024 | 79.17 | 79.49 | 78.53 | 78.71 | 290,286 | -0.36(-0.45%) |
Feb 14, 2024 | 78.40 | 79.23 | 77.80 | 79.07 | 280,075 | +1.32(+1.69%) |
Feb 13, 2024 | 78.24 | 78.68 | 77.54 | 77.76 | 411,920 | -1.80(-2.27%) |
Feb 12, 2024 | 79.98 | 80.22 | 79.53 | 79.56 | 338,702 | -0.43(-0.54%) |
Feb 09, 2024 | 80.10 | 80.47 | 79.79 | 79.99 | 507,247 | -0.12(-0.15%) |
Feb 08, 2024 | 78.24 | 80.38 | 78.03 | 80.11 | 402,815 | +1.47(+1.87%) |
Feb 07, 2024 | 78.94 | 78.94 | 78.14 | 78.64 | 402,943 | -0.18(-0.23%) |
Feb 06, 2024 | 78.37 | 78.96 | 78.37 | 78.82 | 412,323 | +0.43(+0.54%) |
Feb 05, 2024 | 79.50 | 79.54 | 77.20 | 78.39 | 561,944 | -1.28(-1.61%) |
Feb 02, 2024 | 83.05 | 83.05 | 78.76 | 79.67 | 836,134 | -4.53(-5.38%) |
Feb 01, 2024 | 82.63 | 84.24 | 82.63 | 84.20 | 519,041 | +1.63(+1.97%) |
Jan 31, 2024 | 83.82 | 83.83 | 82.51 | 82.57 | 379,769 | -1.47(-1.75%) |
Jan 30, 2024 | 84.38 | 84.43 | 83.72 | 84.04 | 387,710 | -0.02(-0.02%) |
Jan 29, 2024 | 83.42 | 84.09 | 82.93 | 84.06 | 381,593 | +0.53(+0.63%) |
Jan 26, 2024 | 84.19 | 84.36 | 83.40 | 83.53 | 288,840 | -0.47(-0.56%) |
Jan 25, 2024 | 85.21 | 85.21 | 83.72 | 84.00 | 309,386 | -0.57(-0.67%) |
Jan 24, 2024 | 85.47 | 85.74 | 84.30 | 84.56 | 1,398,187 | -0.57(-0.66%) |
Jan 23, 2024 | 85.03 | 85.19 | 84.64 | 85.13 | 573,391 | +0.57(+0.67%) |
Jan 22, 2024 | 84.26 | 84.96 | 84.21 | 84.56 | 438,629 | +0.81(+0.97%) |
Jan 19, 2024 | 84.09 | 84.34 | 83.22 | 83.75 | 339,837 | +0.11(+0.13%) |
Jan 18, 2024 | 83.61 | 83.64 | 82.96 | 83.64 | 579,609 | +0.72(+0.87%) |
Jan 17, 2024 | 83.28 | 83.38 | 82.38 | 82.92 | 441,077 | -1.10(-1.31%) |
Jan 16, 2024 | 84.61 | 84.61 | 83.80 | 84.02 | 324,468 | -1.10(-1.29%) |
Jan 12, 2024 | 85.32 | 85.35 | 84.69 | 85.12 | 351,472 | +0.10(+0.12%) |
Jan 11, 2024 | 84.30 | 85.16 | 84.30 | 85.02 | 573,598 | +0.74(+0.88%) |
Jan 10, 2024 | 84.11 | 84.38 | 83.71 | 84.28 | 472,641 | +0.19(+0.22%) |
Jan 09, 2024 | 83.91 | 84.46 | 83.89 | 84.09 | 432,955 | -0.26(-0.31%) |
Jan 08, 2024 | 84.09 | 84.40 | 83.90 | 84.35 | 475,097 | +0.65(+0.77%) |
Jan 05, 2024 | 83.66 | 84.10 | 83.56 | 83.70 | 400,905 | -0.23(-0.27%) |
Jan 04, 2024 | 83.74 | 84.34 | 83.57 | 83.93 | 321,357 | -0.03(-0.04%) |
Jan 03, 2024 | 84.60 | 84.61 | 83.54 | 83.96 | 407,263 | -1.13(-1.33%) |