Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 85.73 | 86.12 | 86.05 | 85.93 | 1,245,719 | +0.00(+0.00%) |
Mar 27, 2024 | 85.28 | 86.03 | 85.21 | 85.93 | 1,225,481 | +1.13(+1.33%) |
Mar 26, 2024 | 84.53 | 85.44 | 83.80 | 84.80 | 1,690,782 | +0.46(+0.54%) |
Mar 25, 2024 | 85.36 | 85.74 | 84.30 | 84.34 | 1,622,351 | -1.23(-1.44%) |
Mar 22, 2024 | 86.91 | 87.01 | 85.47 | 85.57 | 1,786,109 | -0.54(-0.63%) |
Mar 21, 2024 | 86.05 | 86.51 | 85.42 | 86.11 | 3,724,169 | +0.32(+0.37%) |
Mar 20, 2024 | 85.19 | 86.00 | 85.19 | 85.79 | 1,600,804 | +0.52(+0.61%) |
Mar 19, 2024 | 85.19 | 85.63 | 84.92 | 85.27 | 2,084,610 | +0.14(+0.16%) |
Mar 18, 2024 | 85.67 | 85.90 | 85.08 | 85.13 | 1,105,577 | -0.13(-0.15%) |
Mar 15, 2024 | 84.71 | 85.64 | 84.09 | 85.26 | 2,161,390 | -0.43(-0.50%) |
Mar 14, 2024 | 86.07 | 86.40 | 84.93 | 85.69 | 1,463,563 | +0.32(+0.37%) |
Mar 13, 2024 | 86.14 | 86.66 | 85.01 | 85.37 | 1,372,865 | -0.74(-0.86%) |
Mar 12, 2024 | 84.91 | 86.30 | 84.38 | 86.11 | 1,589,846 | +1.33(+1.57%) |
Mar 11, 2024 | 84.62 | 84.86 | 83.99 | 84.78 | 1,024,279 | -0.18(-0.21%) |
Mar 08, 2024 | 85.00 | 85.61 | 84.53 | 84.96 | 825,073 | +0.04(+0.05%) |
Mar 07, 2024 | 84.76 | 85.19 | 84.40 | 84.92 | 1,086,898 | +0.78(+0.93%) |
Mar 06, 2024 | 84.37 | 85.31 | 84.04 | 84.14 | 1,304,134 | +0.09(+0.11%) |
Mar 05, 2024 | 84.48 | 84.82 | 83.61 | 84.05 | 1,113,853 | -0.65(-0.77%) |
Mar 04, 2024 | 85.41 | 85.59 | 84.67 | 84.70 | 1,621,286 | -0.85(-0.99%) |
Mar 01, 2024 | 84.94 | 85.77 | 84.72 | 85.55 | 1,157,043 | +0.51(+0.60%) |
Feb 29, 2024 | 86.29 | 86.29 | 84.63 | 85.04 | 3,605,725 | -1.16(-1.34%) |
Feb 28, 2024 | 85.61 | 86.52 | 85.47 | 86.20 | 1,128,386 | +0.17(+0.20%) |
Feb 27, 2024 | 86.21 | 86.25 | 85.47 | 86.03 | 777,518 | +0.10(+0.12%) |
Feb 26, 2024 | 85.91 | 86.11 | 85.47 | 85.93 | 914,598 | -0.09(-0.10%) |
Feb 23, 2024 | 85.82 | 86.35 | 85.63 | 86.02 | 763,960 | +0.42(+0.49%) |
Feb 22, 2024 | 84.86 | 85.85 | 84.12 | 85.60 | 949,123 | +1.36(+1.61%) |
Feb 21, 2024 | 83.64 | 84.24 | 83.10 | 84.24 | 1,683,012 | +0.67(+0.80%) |
Feb 20, 2024 | 83.52 | 83.88 | 83.12 | 83.57 | 1,341,508 | -0.58(-0.69%) |
Feb 16, 2024 | 84.59 | 85.17 | 84.11 | 84.15 | 1,270,245 | -0.29(-0.34%) |
Feb 15, 2024 | 83.66 | 84.53 | 83.60 | 84.44 | 1,440,214 | +1.03(+1.23%) |
Feb 14, 2024 | 82.86 | 83.51 | 82.20 | 83.41 | 1,248,955 | +1.06(+1.28%) |
Feb 13, 2024 | 81.92 | 82.48 | 81.61 | 82.35 | 1,421,462 | -0.62(-0.75%) |
Feb 12, 2024 | 82.48 | 83.29 | 82.34 | 82.97 | 1,182,313 | +0.44(+0.53%) |
Feb 09, 2024 | 82.02 | 82.56 | 81.70 | 82.53 | 1,226,350 | +0.46(+0.56%) |
Feb 08, 2024 | 82.39 | 82.39 | 81.47 | 82.07 | 1,434,901 | -0.09(-0.11%) |
Feb 07, 2024 | 81.71 | 82.93 | 81.66 | 82.16 | 2,596,528 | +0.78(+0.96%) |
Feb 06, 2024 | 82.30 | 82.30 | 80.94 | 81.38 | 2,246,816 | -0.73(-0.89%) |
Feb 05, 2024 | 82.19 | 82.56 | 81.45 | 82.11 | 2,704,443 | -0.74(-0.89%) |
Feb 02, 2024 | 82.19 | 83.29 | 81.27 | 82.85 | 3,200,420 | +0.79(+0.96%) |
Feb 01, 2024 | 78.55 | 82.19 | 77.85 | 82.06 | 4,111,754 | +4.04(+5.18%) |
Jan 31, 2024 | 79.15 | 82.00 | 76.71 | 78.02 | 4,554,363 | +3.47(+4.66%) |
Jan 30, 2024 | 74.24 | 74.62 | 73.92 | 74.55 | 2,748,120 | +0.01(+0.01%) |
Jan 29, 2024 | 73.49 | 74.59 | 73.38 | 74.54 | 1,171,745 | +0.72(+0.97%) |
Jan 26, 2024 | 74.43 | 74.55 | 73.59 | 73.82 | 1,322,244 | -0.32(-0.43%) |
Jan 25, 2024 | 74.19 | 74.44 | 73.64 | 74.14 | 1,160,807 | +0.55(+0.75%) |
Jan 24, 2024 | 75.57 | 75.66 | 73.56 | 73.59 | 2,241,569 | -0.58(-0.78%) |
Jan 23, 2024 | 73.85 | 74.31 | 73.23 | 74.17 | 1,839,401 | +0.61(+0.83%) |
Jan 22, 2024 | 72.51 | 73.65 | 72.45 | 73.56 | 1,874,520 | +1.44(+1.99%) |
Jan 19, 2024 | 71.73 | 72.25 | 70.95 | 72.12 | 1,288,348 | +0.69(+0.96%) |
Jan 18, 2024 | 70.98 | 71.54 | 70.68 | 71.43 | 1,020,081 | +0.68(+0.96%) |
Jan 17, 2024 | 70.50 | 71.19 | 70.36 | 70.76 | 1,582,350 | -0.47(-0.66%) |
Jan 16, 2024 | 71.36 | 71.49 | 70.59 | 71.22 | 1,028,917 | -0.51(-0.71%) |
Jan 12, 2024 | 72.14 | 72.50 | 71.31 | 71.73 | 873,517 | +0.14(+0.20%) |
Jan 11, 2024 | 71.70 | 71.90 | 71.02 | 71.59 | 1,322,759 | -0.08(-0.11%) |
Jan 10, 2024 | 71.74 | 72.04 | 71.35 | 71.67 | 1,116,457 | -0.05(-0.07%) |
Jan 09, 2024 | 71.52 | 71.97 | 71.17 | 71.72 | 990,927 | -0.25(-0.35%) |
Jan 08, 2024 | 71.18 | 72.07 | 70.89 | 71.97 | 1,465,242 | +0.68(+0.95%) |
Jan 05, 2024 | 71.25 | 71.65 | 70.74 | 71.29 | 1,270,085 | -0.08(-0.11%) |
Jan 04, 2024 | 71.01 | 72.15 | 70.85 | 71.37 | 1,935,820 | +0.48(+0.68%) |
Jan 03, 2024 | 71.97 | 71.97 | 70.70 | 70.90 | 2,082,823 | -1.23(-1.70%) |