Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 85.14 | 85.88 | 85.88 | 85.64 | 237,840 | +0.23(+0.27%) |
Mar 27, 2024 | 83.04 | 85.43 | 83.04 | 85.41 | 360,288 | +2.71(+3.28%) |
Mar 26, 2024 | 83.17 | 83.28 | 82.57 | 82.70 | 239,113 | -0.11(-0.13%) |
Mar 25, 2024 | 82.79 | 84.58 | 82.79 | 82.81 | 580,440 | +0.21(+0.25%) |
Mar 22, 2024 | 84.43 | 84.66 | 82.08 | 82.60 | 271,244 | -1.78(-2.12%) |
Mar 21, 2024 | 83.29 | 84.78 | 83.29 | 84.38 | 329,131 | +1.74(+2.10%) |
Mar 20, 2024 | 79.50 | 83.04 | 79.30 | 82.65 | 275,203 | +2.78(+3.48%) |
Mar 19, 2024 | 78.53 | 80.65 | 78.53 | 79.86 | 259,694 | +0.83(+1.05%) |
Mar 18, 2024 | 79.24 | 79.90 | 78.35 | 79.04 | 390,925 | -0.14(-0.18%) |
Mar 15, 2024 | 79.74 | 80.83 | 78.89 | 79.18 | 1,147,629 | -0.86(-1.07%) |
Mar 14, 2024 | 81.01 | 81.84 | 79.76 | 80.03 | 362,965 | -1.74(-2.13%) |
Mar 13, 2024 | 81.50 | 82.92 | 80.71 | 81.78 | 298,203 | -0.21(-0.26%) |
Mar 12, 2024 | 82.66 | 83.44 | 81.42 | 81.99 | 263,287 | -1.05(-1.26%) |
Mar 11, 2024 | 82.79 | 83.88 | 82.47 | 83.04 | 468,554 | -0.37(-0.44%) |
Mar 08, 2024 | 85.21 | 85.81 | 83.21 | 83.40 | 250,618 | -1.11(-1.31%) |
Mar 07, 2024 | 85.46 | 86.44 | 84.35 | 84.51 | 248,950 | +0.24(+0.28%) |
Mar 06, 2024 | 83.58 | 85.40 | 81.17 | 84.27 | 435,577 | +0.27(+0.32%) |
Mar 05, 2024 | 80.74 | 85.13 | 80.58 | 84.00 | 540,787 | +2.90(+3.58%) |
Mar 04, 2024 | 81.14 | 82.22 | 79.91 | 81.10 | 541,623 | +0.43(+0.53%) |
Mar 01, 2024 | 81.42 | 81.75 | 79.30 | 80.67 | 505,998 | -1.81(-2.20%) |
Feb 29, 2024 | 82.63 | 83.84 | 81.55 | 82.49 | 436,236 | +1.36(+1.67%) |
Feb 28, 2024 | 82.45 | 82.69 | 81.03 | 81.13 | 372,094 | -1.91(-2.31%) |
Feb 27, 2024 | 83.58 | 83.95 | 82.27 | 83.05 | 392,036 | +0.19(+0.23%) |
Feb 26, 2024 | 82.43 | 83.75 | 82.18 | 82.86 | 323,790 | -0.13(-0.16%) |
Feb 23, 2024 | 83.14 | 83.68 | 82.31 | 82.99 | 270,351 | -0.52(-0.62%) |
Feb 22, 2024 | 83.97 | 84.67 | 83.11 | 83.50 | 192,322 | -0.31(-0.37%) |
Feb 21, 2024 | 83.70 | 83.92 | 82.68 | 83.81 | 245,800 | -0.19(-0.23%) |
Feb 20, 2024 | 82.68 | 84.53 | 82.68 | 84.00 | 249,747 | +0.15(+0.18%) |
Feb 16, 2024 | 83.96 | 84.88 | 83.06 | 83.85 | 297,510 | -0.93(-1.09%) |
Feb 15, 2024 | 82.50 | 85.31 | 82.50 | 84.78 | 391,989 | +2.64(+3.22%) |
Feb 14, 2024 | 81.18 | 82.18 | 79.66 | 82.14 | 265,997 | +2.12(+2.65%) |
Feb 13, 2024 | 80.31 | 82.34 | 78.72 | 80.01 | 605,509 | -3.30(-3.96%) |
Feb 12, 2024 | 80.99 | 84.11 | 80.99 | 83.32 | 557,861 | +1.91(+2.35%) |
Feb 09, 2024 | 80.87 | 81.95 | 79.47 | 81.40 | 327,252 | +0.79(+0.98%) |
Feb 08, 2024 | 79.97 | 81.56 | 79.93 | 80.61 | 411,511 | +0.07(+0.09%) |
Feb 07, 2024 | 80.47 | 80.97 | 77.53 | 80.54 | 484,820 | +0.34(+0.42%) |
Feb 06, 2024 | 81.38 | 82.03 | 79.68 | 80.20 | 532,607 | -0.93(-1.14%) |
Feb 05, 2024 | 81.72 | 82.16 | 79.87 | 81.13 | 745,727 | -1.60(-1.93%) |
Feb 02, 2024 | 80.43 | 82.81 | 80.06 | 82.73 | 681,080 | +0.38(+0.46%) |
Feb 01, 2024 | 87.82 | 88.33 | 78.76 | 82.35 | 1,740,101 | -5.56(-6.33%) |
Jan 31, 2024 | 89.37 | 91.32 | 87.85 | 87.91 | 852,132 | -3.42(-3.75%) |
Jan 30, 2024 | 90.66 | 91.84 | 87.56 | 91.33 | 497,952 | +0.34(+0.37%) |
Jan 29, 2024 | 88.80 | 91.44 | 88.68 | 91.00 | 788,237 | +1.76(+1.97%) |
Jan 26, 2024 | 89.25 | 90.52 | 88.69 | 89.24 | 496,837 | +0.10(+0.11%) |
Jan 25, 2024 | 90.08 | 90.48 | 88.15 | 89.14 | 637,702 | -0.27(-0.30%) |
Jan 24, 2024 | 87.65 | 89.92 | 87.43 | 89.40 | 944,797 | +2.51(+2.88%) |
Jan 23, 2024 | 87.59 | 87.74 | 86.44 | 86.90 | 516,216 | -0.41(-0.47%) |
Jan 22, 2024 | 86.53 | 87.34 | 85.64 | 87.31 | 313,284 | +1.96(+2.30%) |
Jan 19, 2024 | 83.28 | 85.34 | 82.82 | 85.35 | 304,390 | +1.92(+2.30%) |
Jan 18, 2024 | 82.99 | 84.18 | 82.13 | 83.43 | 513,362 | +0.59(+0.71%) |
Jan 17, 2024 | 79.97 | 82.95 | 78.01 | 82.84 | 1,074,184 | +0.42(+0.51%) |
Jan 16, 2024 | 82.33 | 83.55 | 81.66 | 82.42 | 573,564 | -1.59(-1.89%) |
Jan 12, 2024 | 84.92 | 85.54 | 82.61 | 84.01 | 412,439 | -0.28(-0.33%) |
Jan 11, 2024 | 84.00 | 84.47 | 82.56 | 84.29 | 355,558 | -1.02(-1.20%) |
Jan 10, 2024 | 84.85 | 85.91 | 84.05 | 85.32 | 306,776 | +0.29(+0.34%) |
Jan 09, 2024 | 85.09 | 85.79 | 84.69 | 85.03 | 275,631 | -1.27(-1.48%) |
Jan 08, 2024 | 85.29 | 86.34 | 84.67 | 86.30 | 192,305 | +0.77(+0.90%) |
Jan 05, 2024 | 83.49 | 86.45 | 83.49 | 85.53 | 781,113 | +1.56(+1.86%) |
Jan 04, 2024 | 83.49 | 85.02 | 83.49 | 83.97 | 396,391 | +0.32(+0.38%) |
Jan 03, 2024 | 85.39 | 85.91 | 83.31 | 83.65 | 542,539 | -3.46(-3.97%) |