Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 79.06 | 79.30 | 78.47 | 79.65 | 2,654,595 | +1.01(+1.28%) |
Mar 27, 2024 | 77.04 | 78.75 | 76.75 | 78.64 | 2,751,496 | +2.05(+2.68%) |
Mar 26, 2024 | 79.35 | 79.60 | 76.41 | 76.59 | 2,180,378 | -2.50(-3.16%) |
Mar 25, 2024 | 79.19 | 79.88 | 78.09 | 79.09 | 1,888,587 | +0.37(+0.47%) |
Mar 22, 2024 | 80.16 | 80.18 | 77.90 | 78.72 | 2,428,661 | -1.84(-2.28%) |
Mar 21, 2024 | 79.09 | 80.66 | 78.99 | 80.56 | 2,677,372 | +1.55(+1.96%) |
Mar 20, 2024 | 78.01 | 79.20 | 77.98 | 79.01 | 1,602,363 | +1.09(+1.40%) |
Mar 19, 2024 | 77.57 | 78.18 | 76.95 | 77.92 | 1,626,356 | +0.11(+0.14%) |
Mar 18, 2024 | 78.52 | 78.59 | 77.00 | 77.81 | 1,753,423 | +0.57(+0.74%) |
Mar 15, 2024 | 75.87 | 77.48 | 75.00 | 77.24 | 3,852,438 | +1.04(+1.36%) |
Mar 14, 2024 | 79.14 | 79.67 | 75.95 | 76.20 | 2,529,652 | -3.52(-4.42%) |
Mar 13, 2024 | 78.47 | 80.32 | 78.47 | 79.72 | 2,067,734 | +1.01(+1.28%) |
Mar 12, 2024 | 78.81 | 79.76 | 78.02 | 78.71 | 1,610,447 | +0.20(+0.25%) |
Mar 11, 2024 | 77.69 | 78.92 | 77.45 | 78.51 | 1,971,918 | +0.32(+0.41%) |
Mar 08, 2024 | 79.36 | 80.00 | 78.00 | 78.19 | 1,356,660 | -0.58(-0.74%) |
Mar 07, 2024 | 78.56 | 79.95 | 78.49 | 78.77 | 2,154,116 | +0.64(+0.82%) |
Mar 06, 2024 | 80.13 | 80.23 | 77.59 | 78.13 | 2,634,303 | -1.30(-1.64%) |
Mar 05, 2024 | 78.00 | 80.62 | 77.81 | 79.43 | 2,632,794 | +0.94(+1.20%) |
Mar 04, 2024 | 78.92 | 78.97 | 77.56 | 78.49 | 1,495,505 | -0.56(-0.71%) |
Mar 01, 2024 | 79.63 | 79.67 | 78.43 | 79.05 | 2,117,794 | -0.44(-0.55%) |
Feb 29, 2024 | 79.47 | 80.03 | 78.67 | 79.49 | 2,668,392 | +0.72(+0.91%) |
Feb 28, 2024 | 77.73 | 79.42 | 77.65 | 78.77 | 1,515,731 | -0.06(-0.08%) |
Feb 27, 2024 | 78.40 | 79.95 | 78.06 | 78.83 | 2,171,732 | +1.31(+1.69%) |
Feb 26, 2024 | 76.93 | 77.70 | 76.09 | 77.52 | 2,782,723 | +0.29(+0.38%) |
Feb 23, 2024 | 77.64 | 78.27 | 76.97 | 77.23 | 2,540,406 | -0.57(-0.73%) |
Feb 22, 2024 | 78.20 | 78.77 | 77.32 | 77.80 | 1,941,810 | +0.17(+0.22%) |
Feb 21, 2024 | 77.31 | 77.74 | 76.77 | 77.63 | 3,122,001 | -0.13(-0.17%) |
Feb 20, 2024 | 77.98 | 78.17 | 76.27 | 77.76 | 2,757,869 | -1.20(-1.52%) |
Feb 16, 2024 | 78.88 | 79.53 | 77.62 | 78.96 | 3,343,032 | -0.45(-0.57%) |
Feb 15, 2024 | 79.99 | 81.00 | 79.11 | 79.41 | 3,672,415 | +0.27(+0.34%) |
Feb 14, 2024 | 80.18 | 80.62 | 78.60 | 79.14 | 2,582,344 | +0.05(+0.06%) |
Feb 13, 2024 | 80.62 | 81.49 | 78.26 | 79.09 | 4,272,553 | -4.69(-5.60%) |
Feb 12, 2024 | 82.02 | 84.23 | 81.61 | 83.78 | 2,959,001 | +1.76(+2.15%) |
Feb 09, 2024 | 81.12 | 82.39 | 80.85 | 82.02 | 2,928,687 | +0.73(+0.90%) |
Feb 08, 2024 | 81.69 | 82.00 | 80.90 | 81.29 | 3,701,572 | -0.73(-0.89%) |
Feb 07, 2024 | 82.50 | 83.38 | 81.16 | 82.02 | 3,690,696 | -2.17(-2.58%) |
Feb 06, 2024 | 81.72 | 85.09 | 81.46 | 84.19 | 3,825,340 | +1.96(+2.38%) |
Feb 05, 2024 | 82.81 | 83.47 | 82.05 | 82.23 | 2,699,657 | -1.27(-1.52%) |
Feb 02, 2024 | 82.85 | 84.60 | 82.46 | 83.50 | 4,491,343 | +0.00(+0.00%) |
Feb 01, 2024 | 81.77 | 83.82 | 80.39 | 83.50 | 4,805,102 | +2.17(+2.67%) |
Jan 31, 2024 | 85.99 | 88.89 | 81.15 | 81.33 | 5,669,784 | -5.39(-6.22%) |
Jan 30, 2024 | 87.55 | 87.81 | 86.41 | 86.72 | 4,053,186 | -0.72(-0.82%) |
Jan 29, 2024 | 85.26 | 87.47 | 84.99 | 87.44 | 2,581,687 | +1.40(+1.63%) |
Jan 26, 2024 | 85.32 | 86.47 | 84.95 | 86.04 | 3,458,384 | +1.52(+1.80%) |
Jan 25, 2024 | 83.34 | 84.58 | 82.47 | 84.52 | 2,791,529 | +1.44(+1.73%) |
Jan 24, 2024 | 82.10 | 83.90 | 81.81 | 83.08 | 4,392,663 | +1.44(+1.76%) |
Jan 23, 2024 | 81.61 | 82.88 | 81.05 | 81.64 | 4,076,217 | +1.64(+2.05%) |
Jan 22, 2024 | 79.47 | 80.69 | 79.17 | 80.00 | 3,280,942 | +1.00(+1.27%) |
Jan 19, 2024 | 78.68 | 79.39 | 78.00 | 79.00 | 4,232,657 | -0.01(-0.01%) |
Jan 18, 2024 | 79.24 | 79.44 | 77.46 | 79.01 | 3,338,211 | +0.15(+0.19%) |
Jan 17, 2024 | 79.50 | 79.87 | 78.19 | 78.86 | 2,536,584 | -1.93(-2.39%) |
Jan 16, 2024 | 79.57 | 80.80 | 78.44 | 80.79 | 3,305,507 | -0.09(-0.11%) |
Jan 12, 2024 | 84.22 | 84.50 | 80.82 | 80.88 | 2,267,970 | -2.72(-3.25%) |
Jan 11, 2024 | 82.58 | 83.76 | 81.92 | 83.60 | 2,455,080 | +0.68(+0.82%) |
Jan 10, 2024 | 82.38 | 83.37 | 81.50 | 82.92 | 1,982,164 | +0.66(+0.80%) |
Jan 09, 2024 | 83.35 | 83.53 | 81.92 | 82.26 | 2,429,822 | -2.30(-2.72%) |
Jan 08, 2024 | 83.45 | 84.90 | 81.81 | 84.56 | 2,306,285 | +1.08(+1.29%) |
Jan 05, 2024 | 83.85 | 85.40 | 83.12 | 83.48 | 2,199,946 | -0.11(-0.13%) |
Jan 04, 2024 | 81.00 | 84.35 | 79.28 | 83.59 | 4,117,876 | -0.90(-1.07%) |
Jan 03, 2024 | 87.46 | 87.76 | 84.04 | 84.49 | 2,746,637 | -5.68(-6.30%) |