Date | Open | High | Low | Close | Change | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 122.80 | 123.70 | 121.85 | 122.81 | 0.01 | 4,201,030 |
2024-03-27 | 123.21 | 123.73 | 122.21 | 122.67 | -0.54 | 4,512,518 |
2024-03-26 | 121.60 | 124.39 | 121.16 | 122.39 | 0.79 | 20,903,604 |
2024-03-25 | 121.90 | 124.78 | 120.70 | 121.41 | -0.49 | 16,003,292 |
2024-03-22 | 119.80 | 119.85 | 117.26 | 117.99 | -1.81 | 3,524,802 |
2024-03-21 | 122.03 | 123.00 | 119.20 | 120.16 | -1.87 | 4,601,392 |
2024-03-20 | 123.12 | 124.85 | 121.11 | 122.11 | -1.01 | 5,328,271 |
2024-03-19 | 123.00 | 124.99 | 122.03 | 123.07 | 0.07 | 4,296,717 |
2024-03-18 | 124.05 | 125.40 | 122.71 | 123.33 | -0.72 | 3,153,698 |
2024-03-15 | 128.15 | 128.97 | 123.00 | 123.69 | -4.46 | 8,016,182 |
2024-03-14 | 122.52 | 127.50 | 122.52 | 126.80 | 4.28 | 3,554,520 |
2024-03-13 | 124.65 | 125.00 | 120.51 | 121.54 | -3.11 | 4,044,182 |
2024-03-12 | 128.05 | 128.49 | 123.00 | 123.59 | -4.46 | 4,054,404 |
2024-03-11 | 130.00 | 130.35 | 127.50 | 127.87 | -2.13 | 4,226,173 |
2024-03-08 | 130.00 | 130.80 | 128.50 | 129.11 | -0.89 | 6,231,759 |
Date | Open | High | Low | Close | Change | Volume |
2024-03-07 | 128.00 | 131.90 | 127.85 | 131.35 | 3.35 | 9,797,618 |
2024-03-06 | 127.11 | 131.65 | 127.11 | 128.64 | 1.53 | 11,204,196 |
2024-03-05 | 133.49 | 133.49 | 127.25 | 127.98 | -5.51 | 10,469,000 |
2024-03-04 | 125.00 | 132.58 | 124.30 | 132.17 | 7.17 | 20,945,917 |
2024-03-01 | 125.34 | 125.79 | 122.99 | 123.33 | -2.01 | 4,787,226 |
2024-02-29 | 123.25 | 127.86 | 123.25 | 125.12 | 1.87 | 10,849,918 |
2024-02-28 | 120.00 | 124.71 | 120.00 | 123.17 | 3.17 | 6,716,014 |
2024-02-27 | 125.44 | 125.55 | 120.25 | 121.07 | -4.37 | 10,000,500 |
2024-02-26 | 125.89 | 129.75 | 124.01 | 125.01 | -0.88 | 14,939,405 |
2024-02-23 | 116.00 | 125.44 | 116.00 | 125.21 | 9.21 | 16,618,638 |
2024-02-22 | 117.50 | 118.40 | 115.51 | 116.69 | -0.81 | 5,780,199 |
2024-02-21 | 116.99 | 118.44 | 114.50 | 117.20 | 0.21 | 6,512,111 |
2024-02-20 | 116.51 | 118.74 | 112.10 | 113.01 | -3.50 | 10,492,785 |
2024-02-19 | 104.50 | 116.02 | 104.50 | 115.53 | 11.03 | 12,158,845 |
2024-02-16 | 112.80 | 116.20 | 105.72 | 107.93 | -4.87 | 20,693,864 |
Date | Open | High | Low | Close | Change | Volume |
2024-02-15 | 123.50 | 123.90 | 113.15 | 114.11 | -9.39 | 12,066,082 |
2024-02-14 | 125.52 | 128.00 | 117.00 | 122.01 | -3.51 | 32,231,367 |
2024-02-13 | 124.14 | 126.49 | 124.14 | 124.18 | 0.04 | 14,952,555 |
2024-02-12 | 140.00 | 141.00 | 134.20 | 134.20 | -5.80 | 14,939,483 |
2024-02-09 | 146.00 | 148.30 | 139.37 | 145.08 | -0.92 | 18,933,926 |
2024-02-07 | 156.00 | 157.40 | 150.10 | 150.67 | -5.33 | 24,951,384 |
2024-02-06 | 150.15 | 158.59 | 150.15 | 155.57 | 5.42 | 23,123,662 |
2024-02-02 | 145.10 | 149.50 | 141.30 | 147.60 | 2.50 | 13,579,691 |
2024-02-01 | 135.89 | 145.10 | 134.70 | 144.26 | 8.37 | 16,985,527 |
2024-01-31 | 135.90 | 138.50 | 134.65 | 135.28 | -0.62 | 6,014,807 |
2024-01-30 | 137.97 | 140.00 | 130.05 | 134.28 | -3.69 | 17,143,209 |
2024-01-29 | 140.50 | 140.79 | 136.50 | 137.61 | -2.89 | 7,102,542 |
2024-01-26 | 135.01 | 143.20 | 133.88 | 141.37 | 6.36 | 31,070,396 |
2024-01-25 | 143.88 | 148.85 | 134.93 | 135.31 | -8.57 | 49,679,574 |
2024-01-24 | 136.00 | 146.74 | 134.80 | 145.87 | 9.87 | 33,646,470 |
Date | Open | High | Low | Close | Change | Volume |
2024-01-23 | 134.94 | 138.90 | 127.20 | 136.50 | 1.56 | 52,947,125 |
2024-01-22 | 124.50 | 133.53 | 124.50 | 133.53 | 9.03 | 16,631,096 |
2024-01-19 | 124.90 | 125.98 | 123.20 | 124.21 | -0.69 | 2,989,138 |
2024-01-18 | 125.90 | 125.90 | 122.50 | 124.21 | -1.69 | 6,663,481 |
2024-01-17 | 125.00 | 128.52 | 123.55 | 126.39 | 1.39 | 10,097,639 |
2024-01-16 | 129.23 | 129.87 | 126.01 | 126.42 | -2.81 | 9,848,693 |
2024-01-15 | 128.60 | 133.80 | 128.51 | 130.29 | 1.69 | 18,594,025 |
2024-01-12 | 128.50 | 129.50 | 125.90 | 127.53 | -0.97 | 16,501,298 |
2024-01-11 | 123.50 | 128.45 | 122.90 | 127.06 | 3.56 | 11,335,960 |
2024-01-10 | 122.75 | 126.70 | 122.00 | 122.67 | -0.08 | 18,027,804 |
2024-01-09 | 124.44 | 125.00 | 121.81 | 122.51 | -1.93 | 4,622,420 |
2024-01-08 | 125.21 | 125.80 | 123.05 | 123.38 | -1.83 | 2,819,259 |
2024-01-05 | 125.60 | 127.35 | 121.00 | 125.04 | -0.56 | 7,662,088 |
2024-01-04 | 128.00 | 128.40 | 123.95 | 125.61 | -2.39 | 7,826,527 |
Data source: daily downloads from PSX's website.