Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 85.82 | 86.21 | 86.14 | 86.02 | 1,244,365 | +0.00(+0.00%) |
Mar 27, 2024 | 85.37 | 86.12 | 85.30 | 86.02 | 1,224,149 | +1.13(+1.33%) |
Mar 26, 2024 | 84.62 | 85.53 | 83.89 | 84.89 | 1,688,944 | +0.46(+0.54%) |
Mar 25, 2024 | 85.45 | 85.83 | 84.39 | 84.43 | 1,620,588 | -1.23(-1.44%) |
Mar 22, 2024 | 87.00 | 87.10 | 85.56 | 85.66 | 1,784,167 | -0.54(-0.63%) |
Mar 21, 2024 | 86.14 | 86.60 | 85.51 | 86.20 | 3,720,120 | +0.32(+0.37%) |
Mar 20, 2024 | 85.28 | 86.09 | 85.28 | 85.88 | 1,599,064 | +0.52(+0.61%) |
Mar 19, 2024 | 85.28 | 85.72 | 85.01 | 85.36 | 2,082,344 | +0.14(+0.16%) |
Mar 18, 2024 | 85.76 | 85.99 | 85.17 | 85.22 | 1,104,375 | -0.13(-0.15%) |
Mar 15, 2024 | 84.80 | 85.73 | 84.18 | 85.35 | 2,159,040 | -0.43(-0.50%) |
Mar 14, 2024 | 86.16 | 86.49 | 85.02 | 85.78 | 1,461,972 | +0.32(+0.37%) |
Mar 13, 2024 | 86.23 | 86.75 | 85.10 | 85.46 | 1,371,373 | -0.74(-0.86%) |
Mar 12, 2024 | 85.00 | 86.39 | 84.47 | 86.20 | 1,588,118 | +1.33(+1.57%) |
Mar 11, 2024 | 84.71 | 84.95 | 84.08 | 84.87 | 1,023,166 | -0.18(-0.21%) |
Mar 08, 2024 | 85.09 | 85.70 | 84.63 | 85.05 | 824,176 | +0.04(+0.05%) |
Mar 07, 2024 | 84.85 | 85.28 | 84.49 | 85.01 | 1,085,717 | +0.78(+0.93%) |
Mar 06, 2024 | 84.46 | 85.40 | 84.13 | 84.23 | 1,302,717 | +0.09(+0.11%) |
Mar 05, 2024 | 84.57 | 84.91 | 83.70 | 84.14 | 1,112,642 | -0.65(-0.77%) |
Mar 04, 2024 | 85.50 | 85.68 | 84.76 | 84.79 | 1,619,524 | -0.85(-0.99%) |
Mar 01, 2024 | 85.03 | 85.86 | 84.81 | 85.64 | 1,155,785 | +0.51(+0.60%) |
Feb 29, 2024 | 86.38 | 86.38 | 84.72 | 85.13 | 3,601,805 | -1.16(-1.34%) |
Feb 28, 2024 | 85.70 | 86.61 | 85.56 | 86.29 | 1,127,160 | +0.17(+0.20%) |
Feb 27, 2024 | 86.30 | 86.34 | 85.56 | 86.12 | 776,673 | +0.10(+0.12%) |
Feb 26, 2024 | 86.00 | 86.20 | 85.56 | 86.02 | 913,604 | -0.09(-0.10%) |
Feb 23, 2024 | 85.91 | 86.44 | 85.72 | 86.11 | 763,130 | +0.42(+0.49%) |
Feb 22, 2024 | 84.95 | 85.94 | 84.21 | 85.69 | 948,092 | +1.36(+1.61%) |
Feb 21, 2024 | 83.73 | 84.33 | 83.19 | 84.33 | 1,681,182 | +0.67(+0.80%) |
Feb 20, 2024 | 83.61 | 83.98 | 83.21 | 83.66 | 1,340,050 | -0.58(-0.69%) |
Feb 16, 2024 | 84.68 | 85.26 | 84.20 | 84.24 | 1,268,864 | -0.29(-0.34%) |
Feb 15, 2024 | 83.75 | 84.62 | 83.70 | 84.53 | 1,438,648 | +1.03(+1.23%) |
Feb 14, 2024 | 82.95 | 83.60 | 82.29 | 83.50 | 1,247,597 | +1.06(+1.28%) |
Feb 13, 2024 | 82.01 | 82.57 | 81.70 | 82.44 | 1,419,916 | -0.62(-0.75%) |
Feb 12, 2024 | 82.57 | 83.38 | 82.43 | 83.06 | 1,181,028 | +0.44(+0.53%) |
Feb 09, 2024 | 82.11 | 82.65 | 81.79 | 82.62 | 1,225,017 | +0.46(+0.56%) |
Feb 08, 2024 | 82.48 | 82.48 | 81.56 | 82.16 | 1,433,341 | -0.09(-0.11%) |
Feb 07, 2024 | 81.80 | 83.02 | 81.75 | 82.25 | 2,593,705 | +0.78(+0.96%) |
Feb 06, 2024 | 82.39 | 82.39 | 81.03 | 81.47 | 2,244,373 | -0.73(-0.89%) |
Feb 05, 2024 | 82.28 | 82.65 | 81.54 | 82.20 | 2,701,503 | -0.74(-0.89%) |
Feb 02, 2024 | 82.28 | 83.38 | 81.36 | 82.94 | 3,196,941 | +0.79(+0.96%) |
Feb 01, 2024 | 78.64 | 82.28 | 77.94 | 82.15 | 4,107,283 | +4.05(+5.18%) |
Jan 31, 2024 | 79.23 | 82.09 | 76.80 | 78.11 | 4,549,412 | +3.48(+4.66%) |
Jan 30, 2024 | 74.32 | 74.70 | 74.00 | 74.63 | 2,745,132 | +0.01(+0.01%) |
Jan 29, 2024 | 73.57 | 74.67 | 73.46 | 74.62 | 1,170,471 | +0.72(+0.97%) |
Jan 26, 2024 | 74.51 | 74.63 | 73.67 | 73.90 | 1,320,806 | -0.32(-0.43%) |
Jan 25, 2024 | 74.27 | 74.52 | 73.72 | 74.22 | 1,159,545 | +0.55(+0.75%) |
Jan 24, 2024 | 75.65 | 75.74 | 73.64 | 73.67 | 2,239,132 | -0.58(-0.78%) |
Jan 23, 2024 | 73.93 | 74.39 | 73.31 | 74.25 | 1,837,401 | +0.61(+0.83%) |
Jan 22, 2024 | 72.59 | 73.73 | 72.53 | 73.64 | 1,872,482 | +1.44(+1.99%) |
Jan 19, 2024 | 71.81 | 72.33 | 71.02 | 72.20 | 1,286,947 | +0.69(+0.96%) |
Jan 18, 2024 | 71.05 | 71.62 | 70.75 | 71.51 | 1,018,972 | +0.68(+0.96%) |
Jan 17, 2024 | 70.57 | 71.27 | 70.43 | 70.83 | 1,580,630 | -0.47(-0.66%) |
Jan 16, 2024 | 71.44 | 71.57 | 70.66 | 71.30 | 1,027,799 | -0.51(-0.71%) |
Jan 12, 2024 | 72.22 | 72.58 | 71.39 | 71.81 | 872,568 | +0.14(+0.20%) |
Jan 11, 2024 | 71.78 | 71.98 | 71.09 | 71.67 | 1,321,321 | -0.08(-0.11%) |
Jan 10, 2024 | 71.82 | 72.11 | 71.43 | 71.75 | 1,115,244 | -0.05(-0.07%) |
Jan 09, 2024 | 71.60 | 72.05 | 71.25 | 71.80 | 989,850 | -0.25(-0.35%) |
Jan 08, 2024 | 71.26 | 72.15 | 70.96 | 72.05 | 1,463,649 | +0.68(+0.95%) |
Jan 05, 2024 | 71.33 | 71.73 | 70.81 | 71.37 | 1,268,704 | -0.08(-0.11%) |
Jan 04, 2024 | 71.08 | 72.23 | 70.92 | 71.45 | 1,933,715 | +0.48(+0.68%) |
Jan 03, 2024 | 72.05 | 72.05 | 70.77 | 70.97 | 2,080,558 | -1.23(-1.70%) |