Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 81.57 | 80.72 | 80.58 | 80.67 | 3,223,683 | -0.76(-0.93%) |
Mar 27, 2024 | 80.89 | 81.82 | 80.42 | 81.43 | 1,985,481 | +1.03(+1.29%) |
Mar 26, 2024 | 80.59 | 81.11 | 80.28 | 80.39 | 2,030,126 | +0.02(+0.02%) |
Mar 25, 2024 | 81.24 | 81.46 | 80.08 | 80.37 | 2,467,836 | -0.71(-0.87%) |
Mar 22, 2024 | 81.10 | 81.18 | 80.84 | 81.08 | 2,014,772 | -0.05(-0.06%) |
Mar 21, 2024 | 80.69 | 81.27 | 80.14 | 81.13 | 2,302,326 | +0.47(+0.58%) |
Mar 20, 2024 | 80.70 | 81.15 | 79.94 | 80.66 | 1,759,159 | -0.16(-0.20%) |
Mar 19, 2024 | 80.49 | 81.13 | 80.34 | 80.82 | 2,566,287 | +0.67(+0.83%) |
Mar 18, 2024 | 80.50 | 80.91 | 80.05 | 80.16 | 3,307,594 | -0.26(-0.32%) |
Mar 15, 2024 | 79.23 | 80.43 | 79.19 | 80.41 | 5,455,281 | +0.88(+1.11%) |
Mar 14, 2024 | 79.91 | 80.05 | 79.17 | 79.53 | 2,672,535 | -0.49(-0.61%) |
Mar 13, 2024 | 79.75 | 80.38 | 79.59 | 80.02 | 2,239,943 | +0.39(+0.49%) |
Mar 12, 2024 | 79.54 | 79.96 | 79.39 | 79.63 | 1,831,058 | +0.11(+0.14%) |
Mar 11, 2024 | 79.50 | 80.00 | 79.36 | 79.52 | 2,450,578 | -0.54(-0.67%) |
Mar 08, 2024 | 79.00 | 80.28 | 79.00 | 80.06 | 2,732,961 | +0.69(+0.86%) |
Mar 07, 2024 | 79.10 | 79.41 | 78.68 | 79.37 | 2,864,643 | +0.70(+0.88%) |
Mar 06, 2024 | 79.28 | 79.96 | 78.54 | 78.67 | 2,672,247 | -0.41(-0.52%) |
Mar 05, 2024 | 79.35 | 79.77 | 78.89 | 79.08 | 2,241,713 | +0.07(+0.09%) |
Mar 04, 2024 | 79.02 | 79.44 | 78.80 | 79.01 | 2,325,213 | -0.45(-0.56%) |
Mar 01, 2024 | 80.30 | 80.32 | 79.14 | 79.46 | 2,223,084 | -1.00(-1.25%) |
Feb 29, 2024 | 80.22 | 80.82 | 79.92 | 80.46 | 3,951,361 | +0.30(+0.37%) |
Feb 28, 2024 | 80.71 | 81.06 | 80.01 | 80.17 | 2,229,484 | -0.47(-0.58%) |
Feb 27, 2024 | 80.27 | 80.84 | 80.11 | 80.63 | 2,355,629 | +0.30(+0.37%) |
Feb 26, 2024 | 80.31 | 80.90 | 79.98 | 80.33 | 2,602,944 | +0.02(+0.02%) |
Feb 23, 2024 | 80.12 | 80.86 | 79.69 | 80.31 | 3,076,455 | +0.38(+0.47%) |
Feb 22, 2024 | 78.91 | 80.07 | 78.48 | 79.94 | 3,355,147 | +0.76(+0.95%) |
Feb 21, 2024 | 78.84 | 79.69 | 78.84 | 79.18 | 3,114,243 | +0.61(+0.77%) |
Feb 20, 2024 | 79.14 | 79.90 | 78.45 | 78.58 | 2,748,814 | -0.43(-0.54%) |
Feb 16, 2024 | 78.81 | 79.51 | 78.46 | 79.00 | 2,181,706 | +0.12(+0.15%) |
Feb 15, 2024 | 78.60 | 79.04 | 78.26 | 78.88 | 3,384,683 | +0.38(+0.48%) |
Feb 14, 2024 | 78.67 | 78.95 | 78.04 | 78.51 | 2,296,570 | -0.14(-0.18%) |
Feb 13, 2024 | 79.41 | 80.31 | 77.86 | 78.65 | 2,370,415 | -0.89(-1.12%) |
Feb 12, 2024 | 79.17 | 79.65 | 79.00 | 79.54 | 2,302,858 | +0.49(+0.62%) |
Feb 09, 2024 | 78.83 | 79.13 | 78.53 | 79.05 | 2,212,365 | +0.23(+0.29%) |
Feb 08, 2024 | 79.25 | 79.28 | 78.26 | 78.82 | 4,632,532 | -0.35(-0.44%) |
Feb 07, 2024 | 79.77 | 79.95 | 79.00 | 79.17 | 3,483,366 | -0.74(-0.92%) |
Feb 06, 2024 | 80.24 | 80.69 | 79.80 | 79.91 | 2,509,071 | -0.43(-0.53%) |
Feb 05, 2024 | 80.47 | 80.97 | 79.78 | 80.33 | 4,160,716 | -0.64(-0.79%) |
Feb 02, 2024 | 81.98 | 82.37 | 80.94 | 80.97 | 3,855,520 | -0.87(-1.07%) |
Feb 01, 2024 | 80.28 | 82.03 | 80.13 | 81.84 | 4,395,120 | +1.42(+1.77%) |
Jan 31, 2024 | 80.31 | 80.96 | 79.55 | 80.42 | 7,400,523 | +0.11(+0.14%) |
Jan 30, 2024 | 75.08 | 80.46 | 74.89 | 80.31 | 7,454,463 | +5.61(+7.52%) |
Jan 29, 2024 | 74.66 | 74.90 | 74.42 | 74.70 | 3,743,518 | +0.02(+0.03%) |
Jan 26, 2024 | 74.94 | 75.17 | 74.48 | 74.68 | 3,116,356 | -0.12(-0.16%) |
Jan 25, 2024 | 75.47 | 75.47 | 74.42 | 74.80 | 3,207,212 | +0.28(+0.37%) |
Jan 24, 2024 | 75.52 | 75.60 | 74.12 | 74.52 | 4,269,960 | -0.53(-0.70%) |
Jan 23, 2024 | 75.37 | 75.84 | 75.03 | 75.05 | 3,412,534 | -0.09(-0.12%) |
Jan 22, 2024 | 74.92 | 75.58 | 74.61 | 75.14 | 2,789,918 | +0.40(+0.53%) |
Jan 19, 2024 | 74.96 | 75.05 | 74.17 | 74.74 | 2,966,800 | +0.01(+0.01%) |
Jan 18, 2024 | 74.22 | 74.93 | 73.87 | 74.73 | 2,944,790 | +0.53(+0.71%) |
Jan 17, 2024 | 74.14 | 75.04 | 74.08 | 74.20 | 2,383,174 | -0.23(-0.31%) |
Jan 16, 2024 | 75.06 | 75.19 | 74.28 | 74.43 | 2,443,965 | -0.84(-1.12%) |
Jan 12, 2024 | 75.25 | 75.50 | 74.78 | 75.28 | 2,880,357 | +0.30(+0.40%) |
Jan 11, 2024 | 74.53 | 75.04 | 74.34 | 74.98 | 2,474,344 | +0.42(+0.56%) |
Jan 10, 2024 | 74.94 | 75.50 | 74.55 | 74.56 | 3,413,673 | -0.55(-0.73%) |
Jan 09, 2024 | 74.62 | 75.19 | 74.53 | 75.11 | 2,087,696 | -0.03(-0.04%) |
Jan 08, 2024 | 75.09 | 75.49 | 74.36 | 75.14 | 3,066,521 | -0.04(-0.05%) |
Jan 05, 2024 | 74.72 | 75.52 | 74.28 | 75.18 | 2,757,370 | +0.53(+0.71%) |
Jan 04, 2024 | 74.29 | 74.98 | 73.97 | 74.65 | 3,661,981 | +0.64(+0.86%) |
Jan 03, 2024 | 74.03 | 74.79 | 73.48 | 74.01 | 3,816,085 | +0.55(+0.75%) |