Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 80.76 | 79.64 | 79.12 | 79.51 | 760,044 | -2.83(-3.44%) |
Mar 27, 2024 | 80.82 | 82.63 | 80.82 | 82.34 | 643,997 | +2.21(+2.76%) |
Mar 26, 2024 | 79.95 | 80.67 | 79.71 | 80.13 | 208,315 | +0.56(+0.70%) |
Mar 25, 2024 | 80.50 | 80.80 | 79.56 | 79.57 | 234,148 | -0.89(-1.10%) |
Mar 22, 2024 | 81.08 | 81.08 | 79.84 | 80.45 | 263,193 | -0.43(-0.53%) |
Mar 21, 2024 | 80.81 | 81.41 | 80.53 | 80.88 | 356,579 | +0.28(+0.35%) |
Mar 20, 2024 | 79.27 | 81.17 | 79.04 | 80.60 | 457,003 | +1.26(+1.58%) |
Mar 19, 2024 | 78.83 | 80.06 | 78.80 | 79.35 | 283,608 | +0.81(+1.03%) |
Mar 18, 2024 | 79.40 | 79.96 | 78.21 | 78.54 | 346,143 | -0.89(-1.12%) |
Mar 15, 2024 | 77.64 | 79.54 | 77.64 | 79.43 | 585,959 | +1.25(+1.59%) |
Mar 14, 2024 | 78.59 | 78.63 | 77.54 | 78.18 | 222,141 | -0.76(-0.96%) |
Mar 13, 2024 | 78.51 | 79.81 | 78.51 | 78.94 | 213,963 | +0.26(+0.33%) |
Mar 12, 2024 | 79.05 | 79.10 | 78.27 | 78.68 | 173,369 | -0.36(-0.45%) |
Mar 11, 2024 | 78.80 | 79.16 | 78.35 | 79.04 | 128,580 | +0.11(+0.14%) |
Mar 08, 2024 | 79.86 | 80.23 | 78.86 | 78.93 | 134,481 | -0.38(-0.48%) |
Mar 07, 2024 | 79.27 | 80.23 | 78.83 | 79.31 | 175,898 | +0.52(+0.66%) |
Mar 06, 2024 | 78.70 | 79.25 | 78.27 | 78.79 | 143,744 | +0.86(+1.10%) |
Mar 05, 2024 | 78.90 | 79.21 | 77.60 | 77.93 | 177,737 | -1.59(-1.99%) |
Mar 04, 2024 | 79.24 | 79.68 | 79.05 | 79.52 | 165,986 | +0.22(+0.28%) |
Mar 01, 2024 | 79.32 | 79.57 | 78.66 | 79.30 | 169,378 | +0.00(+0.00%) |
Feb 29, 2024 | 78.98 | 79.52 | 78.38 | 79.30 | 223,138 | +1.05(+1.34%) |
Feb 28, 2024 | 77.42 | 78.68 | 77.42 | 78.25 | 183,768 | +0.34(+0.44%) |
Feb 27, 2024 | 78.79 | 78.90 | 77.78 | 77.91 | 120,530 | -0.40(-0.51%) |
Feb 26, 2024 | 78.28 | 78.40 | 77.61 | 78.31 | 180,313 | -0.25(-0.32%) |
Feb 23, 2024 | 78.35 | 78.82 | 78.16 | 78.56 | 155,696 | +0.38(+0.48%) |
Feb 22, 2024 | 77.94 | 78.66 | 77.65 | 78.18 | 163,637 | +0.42(+0.54%) |
Feb 21, 2024 | 77.68 | 77.92 | 77.09 | 77.76 | 427,177 | +0.18(+0.23%) |
Feb 20, 2024 | 76.14 | 77.78 | 76.14 | 77.58 | 227,459 | +0.51(+0.66%) |
Feb 16, 2024 | 77.83 | 78.27 | 76.98 | 77.07 | 260,128 | -1.08(-1.38%) |
Feb 15, 2024 | 76.73 | 78.22 | 76.73 | 78.15 | 209,202 | +1.84(+2.42%) |
Feb 14, 2024 | 76.73 | 76.99 | 75.87 | 76.31 | 211,613 | +0.35(+0.46%) |
Feb 13, 2024 | 76.21 | 76.97 | 75.31 | 75.96 | 272,992 | -2.28(-2.92%) |
Feb 12, 2024 | 77.73 | 78.92 | 77.37 | 78.24 | 270,678 | +1.16(+1.50%) |
Feb 09, 2024 | 76.00 | 77.50 | 75.75 | 77.08 | 327,142 | +1.09(+1.43%) |
Feb 08, 2024 | 75.98 | 76.27 | 75.08 | 76.00 | 344,604 | +0.04(+0.05%) |
Feb 07, 2024 | 76.46 | 76.66 | 75.88 | 75.96 | 266,455 | -0.15(-0.20%) |
Feb 06, 2024 | 74.78 | 76.25 | 74.64 | 76.11 | 300,355 | +1.51(+2.03%) |
Feb 05, 2024 | 74.33 | 75.01 | 73.48 | 74.60 | 214,801 | -0.89(-1.19%) |
Feb 02, 2024 | 74.98 | 75.71 | 74.56 | 75.49 | 201,952 | -0.41(-0.54%) |
Feb 01, 2024 | 75.67 | 76.00 | 74.65 | 75.90 | 286,946 | +0.56(+0.74%) |
Jan 31, 2024 | 77.38 | 77.38 | 75.27 | 75.34 | 343,379 | -1.91(-2.47%) |
Jan 30, 2024 | 77.30 | 77.94 | 76.96 | 77.25 | 361,172 | -0.33(-0.42%) |
Jan 29, 2024 | 77.05 | 77.70 | 76.81 | 77.58 | 285,105 | +0.30(+0.39%) |
Jan 26, 2024 | 78.25 | 78.38 | 77.20 | 77.28 | 202,425 | -0.26(-0.33%) |
Jan 25, 2024 | 77.51 | 77.65 | 76.71 | 77.54 | 276,885 | +1.03(+1.35%) |
Jan 24, 2024 | 77.58 | 77.91 | 76.24 | 76.51 | 321,920 | -0.84(-1.08%) |
Jan 23, 2024 | 78.26 | 78.38 | 77.06 | 77.34 | 310,909 | +0.04(+0.05%) |
Jan 22, 2024 | 76.98 | 77.71 | 76.56 | 77.30 | 415,064 | +0.98(+1.29%) |
Jan 19, 2024 | 77.81 | 77.85 | 75.42 | 76.32 | 540,480 | -1.30(-1.68%) |
Jan 18, 2024 | 78.55 | 78.96 | 74.24 | 77.62 | 743,519 | +1.32(+1.73%) |
Jan 17, 2024 | 76.78 | 77.66 | 76.23 | 76.30 | 573,273 | -1.69(-2.17%) |
Jan 16, 2024 | 77.31 | 78.16 | 76.74 | 77.99 | 372,011 | +0.05(+0.06%) |
Jan 12, 2024 | 79.19 | 79.19 | 77.47 | 77.94 | 183,549 | -0.17(-0.22%) |
Jan 11, 2024 | 77.56 | 78.12 | 76.74 | 78.11 | 183,601 | +0.32(+0.41%) |
Jan 10, 2024 | 77.15 | 77.88 | 76.94 | 77.79 | 214,017 | +0.31(+0.40%) |
Jan 09, 2024 | 77.10 | 77.72 | 76.82 | 77.48 | 231,906 | -0.68(-0.87%) |
Jan 08, 2024 | 77.17 | 78.20 | 77.03 | 78.16 | 183,980 | +0.78(+1.00%) |
Jan 05, 2024 | 76.88 | 78.36 | 76.88 | 77.38 | 294,569 | -0.05(-0.06%) |
Jan 04, 2024 | 78.11 | 78.11 | 76.74 | 77.43 | 440,496 | -0.39(-0.50%) |
Jan 03, 2024 | 78.77 | 78.89 | 77.31 | 77.82 | 512,875 | -1.82(-2.28%) |