Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 77.54 | 79.14 | 77.35 | 78.66 | 1,256,353 | +1.09(+1.41%) |
Mar 27, 2024 | 77.33 | 77.93 | 77.02 | 77.57 | 878,759 | +0.74(+0.97%) |
Mar 26, 2024 | 77.93 | 78.16 | 76.76 | 76.82 | 1,094,485 | -0.91(-1.17%) |
Mar 25, 2024 | 79.09 | 79.21 | 77.63 | 77.73 | 1,661,522 | -1.17(-1.48%) |
Mar 22, 2024 | 80.60 | 80.60 | 78.89 | 78.90 | 1,910,776 | -1.54(-1.91%) |
Mar 21, 2024 | 79.95 | 81.21 | 79.95 | 80.44 | 728,778 | +0.88(+1.11%) |
Mar 20, 2024 | 77.92 | 79.56 | 77.92 | 79.56 | 815,614 | +1.60(+2.05%) |
Mar 19, 2024 | 77.47 | 78.34 | 77.46 | 77.96 | 875,076 | +0.13(+0.17%) |
Mar 18, 2024 | 78.48 | 78.56 | 77.38 | 77.83 | 790,747 | -0.40(-0.51%) |
Mar 15, 2024 | 77.63 | 78.84 | 77.63 | 78.23 | 3,341,882 | +0.09(+0.11%) |
Mar 14, 2024 | 79.68 | 80.12 | 77.93 | 78.14 | 880,542 | -1.69(-2.11%) |
Mar 13, 2024 | 79.89 | 80.75 | 79.77 | 79.83 | 898,253 | +0.08(+0.10%) |
Mar 12, 2024 | 79.20 | 80.51 | 78.83 | 79.75 | 890,932 | +0.36(+0.45%) |
Mar 11, 2024 | 80.18 | 80.36 | 79.09 | 79.39 | 980,024 | -1.31(-1.62%) |
Mar 08, 2024 | 80.02 | 81.21 | 79.78 | 80.70 | 968,795 | +1.07(+1.35%) |
Mar 07, 2024 | 79.23 | 80.00 | 79.21 | 79.63 | 938,078 | +0.62(+0.78%) |
Mar 06, 2024 | 78.44 | 79.04 | 77.01 | 79.01 | 894,279 | +1.14(+1.47%) |
Mar 05, 2024 | 80.73 | 81.21 | 77.74 | 77.87 | 1,369,604 | -3.22(-3.98%) |
Mar 04, 2024 | 80.98 | 82.59 | 80.56 | 81.10 | 1,081,673 | +0.97(+1.21%) |
Mar 01, 2024 | 79.62 | 80.14 | 78.87 | 80.12 | 586,861 | +0.36(+0.45%) |
Feb 29, 2024 | 80.15 | 80.63 | 79.49 | 79.77 | 1,694,263 | +0.23(+0.29%) |
Feb 28, 2024 | 79.75 | 80.24 | 79.32 | 79.54 | 790,350 | -0.76(-0.95%) |
Feb 27, 2024 | 79.97 | 80.50 | 79.59 | 80.30 | 703,383 | +0.42(+0.52%) |
Feb 26, 2024 | 79.23 | 80.14 | 78.86 | 79.89 | 628,603 | +0.41(+0.51%) |
Feb 23, 2024 | 78.76 | 79.64 | 78.62 | 79.48 | 627,436 | +0.64(+0.82%) |
Feb 22, 2024 | 79.07 | 79.35 | 78.27 | 78.84 | 823,886 | -0.01(-0.01%) |
Feb 21, 2024 | 78.73 | 79.09 | 78.09 | 78.85 | 823,716 | -0.03(-0.04%) |
Feb 20, 2024 | 78.88 | 79.67 | 78.63 | 78.87 | 833,537 | -0.80(-1.00%) |
Feb 16, 2024 | 80.83 | 81.05 | 79.65 | 79.67 | 635,489 | -1.39(-1.71%) |
Feb 15, 2024 | 79.79 | 81.29 | 79.79 | 81.06 | 642,343 | +1.63(+2.05%) |
Feb 14, 2024 | 79.99 | 79.99 | 78.65 | 79.44 | 973,630 | +0.90(+1.14%) |
Feb 13, 2024 | 79.53 | 79.94 | 78.00 | 78.54 | 1,116,984 | -2.24(-2.77%) |
Feb 12, 2024 | 80.34 | 81.70 | 80.34 | 80.78 | 697,765 | +0.81(+1.01%) |
Feb 09, 2024 | 79.33 | 80.44 | 78.91 | 79.97 | 1,051,649 | +0.58(+0.73%) |
Feb 08, 2024 | 78.57 | 79.42 | 77.98 | 79.39 | 830,432 | +1.05(+1.35%) |
Feb 07, 2024 | 79.07 | 79.08 | 77.89 | 78.33 | 664,134 | -0.61(-0.77%) |
Feb 06, 2024 | 78.86 | 79.52 | 78.44 | 78.94 | 767,690 | +0.35(+0.45%) |
Feb 05, 2024 | 79.14 | 79.32 | 77.48 | 78.59 | 969,843 | -1.10(-1.39%) |
Feb 02, 2024 | 78.32 | 80.08 | 78.21 | 79.69 | 914,750 | +0.88(+1.11%) |
Feb 01, 2024 | 78.53 | 78.84 | 77.09 | 78.82 | 1,370,437 | +0.42(+0.54%) |
Jan 31, 2024 | 78.61 | 80.57 | 76.69 | 78.39 | 2,310,340 | -1.84(-2.30%) |
Jan 30, 2024 | 79.18 | 80.84 | 78.65 | 80.23 | 2,112,196 | +0.19(+0.23%) |
Jan 29, 2024 | 80.48 | 80.74 | 79.75 | 80.05 | 1,142,550 | -0.62(-0.77%) |
Jan 26, 2024 | 80.29 | 81.17 | 80.22 | 80.67 | 804,043 | +0.71(+0.89%) |
Jan 25, 2024 | 80.09 | 80.61 | 79.79 | 79.96 | 994,028 | +0.04(+0.05%) |
Jan 24, 2024 | 80.60 | 80.69 | 79.67 | 79.92 | 1,072,083 | -0.18(-0.22%) |
Jan 23, 2024 | 81.26 | 81.78 | 80.01 | 80.10 | 1,120,909 | -0.78(-0.96%) |
Jan 22, 2024 | 80.02 | 80.89 | 79.73 | 80.88 | 1,147,053 | +1.44(+1.81%) |
Jan 19, 2024 | 79.43 | 79.76 | 78.56 | 79.44 | 1,163,288 | +0.19(+0.24%) |
Jan 18, 2024 | 78.96 | 79.27 | 78.29 | 79.25 | 1,149,285 | +0.48(+0.61%) |
Jan 17, 2024 | 78.51 | 78.95 | 78.30 | 78.77 | 986,615 | -0.56(-0.71%) |
Jan 16, 2024 | 78.91 | 79.41 | 78.17 | 79.33 | 1,401,559 | -0.20(-0.25%) |
Jan 12, 2024 | 80.03 | 80.03 | 79.11 | 79.53 | 789,708 | -0.09(-0.11%) |
Jan 11, 2024 | 79.39 | 79.84 | 78.53 | 79.61 | 1,364,417 | -0.02(-0.02%) |
Jan 10, 2024 | 80.72 | 81.09 | 79.61 | 79.63 | 1,220,750 | -1.22(-1.51%) |
Jan 09, 2024 | 80.97 | 81.24 | 80.04 | 80.86 | 791,479 | -1.19(-1.45%) |
Jan 08, 2024 | 81.65 | 82.38 | 81.58 | 82.05 | 734,786 | +0.34(+0.42%) |
Jan 05, 2024 | 81.34 | 82.63 | 81.00 | 81.70 | 1,425,087 | -0.20(-0.24%) |
Jan 04, 2024 | 82.95 | 82.95 | 81.86 | 81.90 | 1,044,867 | -0.83(-1.00%) |
Jan 03, 2024 | 84.32 | 84.32 | 82.62 | 82.73 | 721,916 | -2.14(-2.52%) |