Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 82.07 | 82.10 | 82.08 | 82.03 | 2,571,276 | +0.16(+0.20%) |
Mar 27, 2024 | 80.35 | 82.69 | 80.35 | 81.87 | 3,906,510 | +1.81(+2.26%) |
Mar 26, 2024 | 80.62 | 81.79 | 80.00 | 80.06 | 2,106,655 | -0.66(-0.82%) |
Mar 25, 2024 | 81.42 | 82.38 | 80.57 | 80.72 | 2,813,672 | -0.94(-1.15%) |
Mar 22, 2024 | 83.00 | 83.36 | 80.95 | 81.66 | 4,950,068 | +1.22(+1.52%) |
Mar 21, 2024 | 78.57 | 80.73 | 78.57 | 80.44 | 4,898,135 | +1.85(+2.35%) |
Mar 20, 2024 | 79.51 | 79.69 | 78.01 | 78.59 | 4,125,514 | +1.30(+1.68%) |
Mar 19, 2024 | 75.72 | 78.13 | 75.47 | 77.29 | 3,640,040 | +1.09(+1.43%) |
Mar 18, 2024 | 76.73 | 77.16 | 75.51 | 76.20 | 3,493,707 | -0.88(-1.14%) |
Mar 15, 2024 | 75.98 | 77.25 | 75.77 | 77.08 | 8,752,097 | +0.55(+0.72%) |
Mar 14, 2024 | 76.90 | 77.27 | 75.70 | 76.53 | 2,718,285 | -0.06(-0.08%) |
Mar 13, 2024 | 76.79 | 78.33 | 76.45 | 76.59 | 2,548,263 | +0.18(+0.23%) |
Mar 12, 2024 | 75.45 | 78.03 | 75.43 | 76.41 | 2,859,430 | +0.93(+1.23%) |
Mar 11, 2024 | 77.67 | 77.67 | 75.33 | 75.48 | 2,486,161 | -2.15(-2.77%) |
Mar 08, 2024 | 78.93 | 79.42 | 77.35 | 77.64 | 3,335,963 | -0.93(-1.18%) |
Mar 07, 2024 | 77.46 | 78.65 | 77.16 | 78.56 | 2,806,802 | +1.29(+1.68%) |
Mar 06, 2024 | 74.92 | 78.04 | 74.02 | 77.27 | 4,274,860 | +2.22(+2.96%) |
Mar 05, 2024 | 75.06 | 75.59 | 74.19 | 75.05 | 5,292,580 | -1.56(-2.04%) |
Mar 04, 2024 | 77.55 | 78.37 | 76.47 | 76.61 | 4,507,250 | -0.38(-0.49%) |
Mar 01, 2024 | 80.33 | 80.80 | 76.59 | 76.98 | 4,971,565 | -2.92(-3.66%) |
Feb 29, 2024 | 82.01 | 85.08 | 79.23 | 79.91 | 9,129,308 | +1.19(+1.51%) |
Feb 28, 2024 | 78.47 | 79.34 | 78.10 | 78.72 | 4,805,261 | +0.61(+0.78%) |
Feb 27, 2024 | 75.73 | 78.28 | 75.60 | 78.11 | 3,801,392 | +2.58(+3.41%) |
Feb 26, 2024 | 75.16 | 76.25 | 74.87 | 75.53 | 2,455,947 | +0.17(+0.22%) |
Feb 23, 2024 | 74.55 | 76.04 | 74.36 | 75.36 | 1,919,072 | +1.06(+1.42%) |
Feb 22, 2024 | 73.64 | 74.69 | 73.50 | 74.31 | 1,812,991 | +1.08(+1.47%) |
Feb 21, 2024 | 72.12 | 73.92 | 72.00 | 73.23 | 1,843,534 | +0.84(+1.16%) |
Feb 20, 2024 | 72.34 | 72.74 | 71.57 | 72.39 | 3,218,944 | -0.47(-0.65%) |
Feb 16, 2024 | 73.41 | 74.02 | 72.66 | 72.86 | 1,943,176 | -0.89(-1.21%) |
Feb 15, 2024 | 73.89 | 74.92 | 73.59 | 73.75 | 1,896,512 | +0.05(+0.07%) |
Feb 14, 2024 | 72.16 | 73.74 | 71.84 | 73.70 | 2,456,282 | +1.68(+2.33%) |
Feb 13, 2024 | 73.17 | 73.77 | 71.56 | 72.02 | 2,752,492 | -2.98(-3.98%) |
Feb 12, 2024 | 74.88 | 76.22 | 73.77 | 75.01 | 2,609,313 | +0.32(+0.42%) |
Feb 09, 2024 | 74.59 | 74.77 | 73.86 | 74.69 | 1,551,565 | +0.11(+0.15%) |
Feb 08, 2024 | 74.65 | 75.03 | 74.14 | 74.58 | 1,946,101 | +0.01(+0.01%) |
Feb 07, 2024 | 74.39 | 74.70 | 73.33 | 74.57 | 2,039,040 | +0.63(+0.86%) |
Feb 06, 2024 | 73.11 | 74.28 | 72.68 | 73.94 | 1,704,159 | +0.62(+0.85%) |
Feb 05, 2024 | 73.71 | 73.80 | 72.58 | 73.32 | 1,882,184 | -1.46(-1.96%) |
Feb 02, 2024 | 73.64 | 75.25 | 72.37 | 74.78 | 2,428,877 | +0.44(+0.60%) |
Feb 01, 2024 | 71.97 | 74.36 | 71.53 | 74.34 | 2,402,843 | +2.72(+3.79%) |
Jan 31, 2024 | 72.15 | 72.72 | 71.18 | 71.62 | 10,100,208 | -0.82(-1.13%) |
Jan 30, 2024 | 71.80 | 72.95 | 70.73 | 72.44 | 2,541,285 | -0.02(-0.03%) |
Jan 29, 2024 | 73.84 | 73.96 | 71.66 | 72.46 | 3,043,810 | -1.46(-1.98%) |
Jan 26, 2024 | 74.59 | 75.38 | 73.68 | 73.92 | 1,997,207 | -0.39(-0.52%) |
Jan 25, 2024 | 73.11 | 74.83 | 73.11 | 74.31 | 3,522,763 | +1.86(+2.56%) |
Jan 24, 2024 | 72.83 | 73.86 | 71.97 | 72.45 | 1,941,231 | +0.26(+0.36%) |
Jan 23, 2024 | 73.36 | 74.04 | 71.85 | 72.19 | 2,528,677 | -0.41(-0.57%) |
Jan 22, 2024 | 70.40 | 72.85 | 69.96 | 72.61 | 3,680,817 | +2.46(+3.51%) |
Jan 19, 2024 | 70.15 | 70.57 | 68.82 | 70.15 | 2,246,178 | +0.06(+0.08%) |
Jan 18, 2024 | 70.57 | 71.23 | 69.50 | 70.09 | 2,323,922 | -0.20(-0.28%) |
Jan 17, 2024 | 70.31 | 71.06 | 69.70 | 70.29 | 2,398,383 | -0.71(-1.00%) |
Jan 16, 2024 | 72.36 | 72.61 | 70.27 | 71.00 | 3,006,386 | -1.98(-2.71%) |
Jan 12, 2024 | 74.09 | 74.72 | 72.51 | 72.97 | 2,412,487 | -0.78(-1.06%) |
Jan 11, 2024 | 75.09 | 75.09 | 72.78 | 73.75 | 2,477,357 | -1.11(-1.48%) |
Jan 10, 2024 | 74.48 | 75.22 | 74.36 | 74.86 | 1,778,686 | +0.60(+0.81%) |
Jan 09, 2024 | 73.89 | 74.55 | 73.21 | 74.26 | 2,685,233 | -0.38(-0.50%) |
Jan 08, 2024 | 74.78 | 75.23 | 74.23 | 74.63 | 2,374,689 | -0.29(-0.38%) |
Jan 05, 2024 | 74.38 | 76.03 | 74.13 | 74.92 | 3,064,061 | +0.52(+0.70%) |
Jan 04, 2024 | 74.23 | 74.83 | 74.05 | 74.40 | 1,913,452 | -0.13(-0.17%) |
Jan 03, 2024 | 75.96 | 76.04 | 74.12 | 74.52 | 2,142,226 | -1.81(-2.37%) |