Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 81.77 | 81.89 | 81.88 | 81.66 | 5,294,746 | -0.13(-0.16%) |
Mar 27, 2024 | 81.75 | 81.86 | 81.14 | 81.79 | 4,177,786 | +0.42(+0.52%) |
Mar 26, 2024 | 81.69 | 82.02 | 81.27 | 81.37 | 5,441,604 | -0.17(-0.21%) |
Mar 25, 2024 | 81.59 | 81.64 | 81.11 | 81.54 | 3,732,467 | -0.28(-0.34%) |
Mar 22, 2024 | 81.86 | 82.16 | 81.67 | 81.82 | 3,214,375 | +0.17(+0.21%) |
Mar 21, 2024 | 82.25 | 82.25 | 81.59 | 81.65 | 5,376,091 | +0.03(+0.04%) |
Mar 20, 2024 | 80.81 | 81.78 | 80.55 | 81.62 | 4,432,646 | +0.95(+1.18%) |
Mar 19, 2024 | 80.39 | 80.74 | 79.98 | 80.67 | 4,777,113 | -0.03(-0.04%) |
Mar 18, 2024 | 80.56 | 81.01 | 80.45 | 80.70 | 5,360,655 | +1.62(+2.05%) |
Mar 15, 2024 | 79.53 | 79.92 | 78.92 | 79.08 | 8,188,397 | -0.80(-1.00%) |
Mar 14, 2024 | 80.32 | 80.38 | 79.42 | 79.87 | 7,229,848 | -0.19(-0.24%) |
Mar 13, 2024 | 79.89 | 80.45 | 79.85 | 80.06 | 5,511,492 | +0.14(+0.17%) |
Mar 12, 2024 | 79.61 | 80.20 | 79.19 | 79.92 | 7,425,184 | +0.70(+0.88%) |
Mar 11, 2024 | 79.08 | 79.59 | 78.61 | 79.23 | 6,953,064 | -0.15(-0.19%) |
Mar 08, 2024 | 79.61 | 80.52 | 78.98 | 79.38 | 8,733,591 | -0.12(-0.15%) |
Mar 07, 2024 | 78.84 | 79.71 | 78.67 | 79.49 | 6,477,947 | +1.27(+1.62%) |
Mar 06, 2024 | 78.75 | 78.86 | 77.97 | 78.23 | 6,851,301 | +0.11(+0.14%) |
Mar 05, 2024 | 78.23 | 78.48 | 77.86 | 78.12 | 7,623,306 | -0.64(-0.81%) |
Mar 04, 2024 | 79.62 | 79.67 | 78.65 | 78.76 | 7,185,178 | -1.05(-1.31%) |
Mar 01, 2024 | 79.21 | 80.08 | 79.20 | 79.80 | 5,844,749 | +0.66(+0.83%) |
Feb 29, 2024 | 78.96 | 79.40 | 78.45 | 79.15 | 7,969,647 | +0.70(+0.89%) |
Feb 28, 2024 | 78.56 | 78.75 | 78.27 | 78.45 | 3,784,819 | -0.54(-0.68%) |
Feb 27, 2024 | 78.40 | 79.00 | 78.29 | 78.99 | 4,514,669 | +0.64(+0.81%) |
Feb 26, 2024 | 79.19 | 79.29 | 78.32 | 78.35 | 7,892,506 | -1.16(-1.46%) |
Feb 23, 2024 | 79.63 | 80.02 | 79.35 | 79.50 | 7,347,317 | -0.20(-0.25%) |
Feb 22, 2024 | 79.44 | 79.94 | 78.94 | 79.70 | 7,127,889 | +1.18(+1.50%) |
Feb 21, 2024 | 78.37 | 78.58 | 78.02 | 78.53 | 6,159,359 | -0.09(-0.11%) |
Feb 20, 2024 | 78.32 | 78.88 | 78.28 | 78.62 | 8,052,366 | -0.12(-0.15%) |
Feb 16, 2024 | 79.54 | 79.62 | 78.65 | 78.74 | 7,055,677 | -1.25(-1.56%) |
Feb 15, 2024 | 79.11 | 80.20 | 78.96 | 79.98 | 6,690,523 | +0.65(+0.82%) |
Feb 14, 2024 | 78.87 | 79.36 | 78.42 | 79.34 | 7,364,599 | +1.25(+1.60%) |
Feb 13, 2024 | 77.98 | 78.53 | 77.71 | 78.09 | 8,045,602 | -1.12(-1.41%) |
Feb 12, 2024 | 78.91 | 79.97 | 78.87 | 79.21 | 4,296,620 | +0.25(+0.32%) |
Feb 09, 2024 | 78.95 | 79.20 | 78.65 | 78.96 | 7,645,224 | +0.09(+0.11%) |
Feb 08, 2024 | 79.08 | 79.09 | 78.55 | 78.87 | 4,279,144 | +0.30(+0.38%) |
Feb 07, 2024 | 78.54 | 78.83 | 78.38 | 78.57 | 5,996,234 | +0.40(+0.51%) |
Feb 06, 2024 | 78.82 | 79.01 | 78.02 | 78.17 | 6,756,530 | -0.24(-0.31%) |
Feb 05, 2024 | 79.08 | 79.37 | 78.38 | 78.41 | 7,907,372 | -1.12(-1.40%) |
Feb 02, 2024 | 78.86 | 80.00 | 78.09 | 79.52 | 12,004,322 | +3.07(+4.02%) |
Feb 01, 2024 | 76.36 | 76.77 | 76.12 | 76.45 | 6,919,344 | +0.78(+1.03%) |
Jan 31, 2024 | 76.13 | 76.74 | 75.64 | 75.68 | 9,356,139 | -1.91(-2.47%) |
Jan 30, 2024 | 77.93 | 78.15 | 77.55 | 77.59 | 4,608,329 | -0.53(-0.68%) |
Jan 29, 2024 | 77.43 | 78.18 | 77.16 | 78.12 | 4,076,464 | +0.65(+0.84%) |
Jan 26, 2024 | 77.11 | 77.77 | 77.09 | 77.47 | 4,730,963 | +0.25(+0.32%) |
Jan 25, 2024 | 76.33 | 77.22 | 76.10 | 77.22 | 6,178,704 | +1.24(+1.63%) |
Jan 24, 2024 | 76.28 | 76.71 | 75.92 | 75.98 | 7,010,055 | +0.47(+0.62%) |
Jan 23, 2024 | 75.34 | 75.55 | 75.15 | 75.52 | 4,679,136 | +0.74(+0.99%) |
Jan 22, 2024 | 75.01 | 75.46 | 74.74 | 74.78 | 5,706,873 | +0.15(+0.20%) |
Jan 19, 2024 | 74.00 | 74.67 | 73.71 | 74.63 | 6,464,157 | +1.00(+1.35%) |
Jan 18, 2024 | 72.87 | 73.68 | 72.87 | 73.63 | 6,437,717 | +0.89(+1.22%) |
Jan 17, 2024 | 72.75 | 72.82 | 72.12 | 72.74 | 6,579,591 | -0.45(-0.61%) |
Jan 16, 2024 | 73.30 | 73.54 | 72.94 | 73.19 | 6,382,784 | -0.42(-0.57%) |
Jan 12, 2024 | 73.55 | 73.91 | 73.45 | 73.61 | 3,872,881 | +0.36(+0.49%) |
Jan 11, 2024 | 73.80 | 73.81 | 72.61 | 73.25 | 6,981,751 | -0.24(-0.33%) |
Jan 10, 2024 | 72.96 | 73.78 | 72.85 | 73.49 | 7,254,521 | +0.68(+0.93%) |
Jan 09, 2024 | 72.61 | 73.06 | 72.47 | 72.81 | 3,542,538 | -0.15(-0.21%) |
Jan 08, 2024 | 72.08 | 72.99 | 71.90 | 72.96 | 4,670,805 | +1.12(+1.55%) |
Jan 05, 2024 | 71.61 | 72.25 | 71.55 | 71.85 | 5,291,586 | +0.30(+0.42%) |
Jan 04, 2024 | 71.90 | 71.99 | 71.55 | 71.55 | 6,683,446 | -0.24(-0.33%) |
Jan 03, 2024 | 71.88 | 72.32 | 71.69 | 71.79 | 7,613,235 | -0.27(-0.37%) |