Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 85.72 | 86.41 | 85.72 | 86.36 | 25,413 | +0.73(+0.85%) |
Mar 27, 2024 | 84.46 | 85.63 | 84.46 | 85.63 | 31,171 | +1.68(+2.01%) |
Mar 26, 2024 | 84.62 | 84.82 | 83.94 | 83.94 | 55,673 | -0.58(-0.68%) |
Mar 25, 2024 | 84.32 | 84.75 | 84.32 | 84.52 | 66,657 | +0.23(+0.27%) |
Mar 22, 2024 | 85.01 | 85.07 | 84.29 | 84.29 | 30,891 | -1.02(-1.19%) |
Mar 21, 2024 | 84.97 | 85.53 | 84.93 | 85.31 | 19,263 | +0.65(+0.77%) |
Mar 20, 2024 | 83.86 | 84.84 | 83.85 | 84.66 | 36,079 | +0.57(+0.68%) |
Mar 19, 2024 | 83.50 | 84.10 | 83.50 | 84.08 | 22,785 | +0.49(+0.58%) |
Mar 18, 2024 | 83.58 | 83.84 | 83.15 | 83.59 | 22,123 | +0.12(+0.14%) |
Mar 15, 2024 | 83.28 | 83.81 | 83.28 | 83.48 | 46,754 | -0.01(-0.01%) |
Mar 14, 2024 | 84.02 | 84.02 | 83.14 | 83.49 | 31,855 | -0.63(-0.75%) |
Mar 13, 2024 | 84.12 | 84.63 | 83.96 | 84.11 | 42,356 | +0.28(+0.33%) |
Mar 12, 2024 | 83.86 | 84.26 | 83.56 | 83.83 | 29,173 | -0.08(-0.10%) |
Mar 11, 2024 | 83.43 | 83.99 | 83.29 | 83.91 | 36,238 | +0.34(+0.41%) |
Mar 08, 2024 | 83.56 | 83.75 | 83.45 | 83.58 | 25,591 | +0.28(+0.34%) |
Mar 07, 2024 | 83.19 | 83.60 | 83.19 | 83.30 | 26,613 | +0.41(+0.49%) |
Mar 06, 2024 | 82.70 | 83.18 | 82.59 | 82.89 | 92,372 | +0.47(+0.57%) |
Mar 05, 2024 | 81.90 | 82.93 | 81.90 | 82.42 | 52,246 | +0.37(+0.45%) |
Mar 04, 2024 | 81.83 | 82.34 | 81.83 | 82.05 | 32,335 | +0.26(+0.32%) |
Mar 01, 2024 | 81.58 | 81.80 | 81.13 | 81.79 | 41,515 | +0.20(+0.24%) |
Feb 29, 2024 | 81.69 | 81.96 | 81.42 | 81.59 | 56,181 | +0.27(+0.33%) |
Feb 28, 2024 | 81.29 | 81.61 | 81.20 | 81.32 | 32,935 | -0.08(-0.10%) |
Feb 27, 2024 | 81.27 | 81.44 | 81.05 | 81.40 | 129,829 | +0.35(+0.43%) |
Feb 26, 2024 | 81.56 | 81.82 | 81.02 | 81.05 | 71,434 | -0.62(-0.76%) |
Feb 23, 2024 | 81.47 | 81.99 | 81.32 | 81.67 | 47,645 | +0.05(+0.07%) |
Feb 22, 2024 | 81.31 | 81.74 | 81.10 | 81.62 | 72,131 | +0.22(+0.27%) |
Feb 21, 2024 | 80.94 | 81.40 | 80.89 | 81.40 | 85,478 | +0.49(+0.60%) |
Feb 20, 2024 | 80.92 | 81.39 | 80.80 | 80.91 | 119,103 | -0.27(-0.33%) |
Feb 16, 2024 | 80.96 | 81.51 | 80.80 | 81.18 | 34,105 | -0.11(-0.13%) |
Feb 15, 2024 | 80.02 | 81.33 | 80.02 | 81.29 | 32,090 | +1.65(+2.07%) |
Feb 14, 2024 | 79.74 | 79.75 | 79.23 | 79.64 | 79,340 | +0.35(+0.44%) |
Feb 13, 2024 | 80.12 | 80.15 | 78.70 | 79.29 | 42,916 | -1.62(-2.00%) |
Feb 12, 2024 | 79.93 | 81.07 | 79.93 | 80.91 | 39,227 | +0.95(+1.19%) |
Feb 09, 2024 | 80.08 | 80.17 | 79.57 | 79.96 | 89,204 | -0.06(-0.07%) |
Feb 08, 2024 | 79.72 | 80.02 | 79.57 | 80.02 | 29,387 | +0.12(+0.15%) |
Feb 07, 2024 | 80.27 | 80.27 | 79.49 | 79.90 | 28,246 | -0.13(-0.16%) |
Feb 06, 2024 | 79.74 | 80.24 | 79.66 | 80.03 | 22,204 | +0.41(+0.51%) |
Feb 05, 2024 | 80.19 | 80.19 | 79.53 | 79.62 | 86,775 | -1.01(-1.26%) |
Feb 02, 2024 | 80.63 | 81.01 | 80.21 | 80.63 | 120,691 | -0.30(-0.37%) |
Feb 01, 2024 | 80.64 | 80.93 | 79.85 | 80.93 | 42,725 | +0.50(+0.62%) |
Jan 31, 2024 | 81.55 | 81.73 | 80.42 | 80.43 | 40,952 | -1.46(-1.78%) |
Jan 30, 2024 | 81.50 | 81.96 | 81.32 | 81.90 | 34,908 | +0.14(+0.17%) |
Jan 29, 2024 | 81.49 | 81.82 | 81.18 | 81.76 | 44,737 | +0.25(+0.31%) |
Jan 26, 2024 | 81.64 | 81.89 | 81.27 | 81.50 | 29,136 | +0.04(+0.05%) |
Jan 25, 2024 | 81.02 | 81.47 | 80.74 | 81.47 | 44,657 | +1.22(+1.52%) |
Jan 24, 2024 | 80.85 | 81.00 | 80.19 | 80.25 | 40,291 | -0.23(-0.29%) |
Jan 23, 2024 | 80.33 | 80.66 | 80.21 | 80.48 | 39,877 | +0.15(+0.19%) |
Jan 22, 2024 | 80.02 | 80.43 | 79.87 | 80.33 | 77,585 | +0.38(+0.47%) |
Jan 19, 2024 | 79.51 | 80.10 | 79.09 | 79.96 | 109,522 | +0.58(+0.73%) |
Jan 18, 2024 | 79.65 | 79.65 | 78.73 | 79.38 | 717,785 | -0.12(-0.15%) |
Jan 17, 2024 | 79.46 | 80.13 | 79.10 | 79.50 | 29,141 | -0.67(-0.83%) |
Jan 16, 2024 | 80.74 | 80.74 | 79.97 | 80.17 | 53,744 | -1.07(-1.32%) |
Jan 12, 2024 | 81.59 | 81.84 | 80.93 | 81.24 | 33,195 | +0.14(+0.17%) |
Jan 11, 2024 | 81.49 | 81.49 | 80.63 | 81.10 | 32,583 | -0.54(-0.66%) |
Jan 10, 2024 | 81.70 | 81.70 | 81.28 | 81.64 | 99,791 | -0.16(-0.19%) |
Jan 09, 2024 | 82.10 | 82.10 | 81.67 | 81.79 | 48,727 | -0.70(-0.85%) |
Jan 08, 2024 | 81.84 | 82.51 | 81.56 | 82.50 | 65,666 | +0.35(+0.42%) |
Jan 05, 2024 | 81.71 | 82.52 | 81.70 | 82.15 | 722,013 | +0.34(+0.41%) |
Jan 04, 2024 | 82.02 | 82.41 | 81.79 | 81.81 | 46,144 | -0.11(-0.13%) |
Jan 03, 2024 | 82.38 | 82.45 | 81.82 | 81.92 | 54,880 | -0.66(-0.79%) |