Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 92.79 | 92.95 | 92.95 | 92.72 | 1,081,636 | -0.20(-0.22%) |
Mar 27, 2024 | 93.28 | 93.31 | 92.30 | 92.92 | 1,446,328 | +0.17(+0.18%) |
Mar 26, 2024 | 93.41 | 93.48 | 92.67 | 92.75 | 1,158,754 | -0.26(-0.28%) |
Mar 25, 2024 | 92.84 | 93.28 | 92.55 | 93.01 | 1,077,602 | -0.31(-0.33%) |
Mar 22, 2024 | 93.14 | 93.53 | 92.94 | 93.32 | 1,068,843 | +0.18(+0.19%) |
Mar 21, 2024 | 93.83 | 93.84 | 93.12 | 93.14 | 1,601,292 | -0.02(-0.02%) |
Mar 20, 2024 | 92.25 | 93.16 | 91.90 | 93.16 | 1,524,933 | +1.04(+1.13%) |
Mar 19, 2024 | 91.24 | 92.16 | 90.78 | 92.12 | 1,097,071 | +0.56(+0.61%) |
Mar 18, 2024 | 91.85 | 92.33 | 91.52 | 91.56 | 961,680 | +0.77(+0.85%) |
Mar 15, 2024 | 90.93 | 91.24 | 90.48 | 90.79 | 1,240,312 | -1.01(-1.10%) |
Mar 14, 2024 | 92.15 | 92.30 | 91.26 | 91.80 | 1,827,259 | +0.01(+0.01%) |
Mar 13, 2024 | 92.04 | 92.05 | 91.48 | 91.79 | 1,371,441 | -0.37(-0.40%) |
Mar 12, 2024 | 91.17 | 92.21 | 90.49 | 92.16 | 1,103,101 | +1.60(+1.76%) |
Mar 11, 2024 | 90.73 | 90.86 | 90.17 | 90.56 | 1,653,767 | -0.45(-0.49%) |
Mar 08, 2024 | 92.29 | 93.08 | 90.84 | 91.01 | 1,896,263 | -1.02(-1.11%) |
Mar 07, 2024 | 91.36 | 92.27 | 90.98 | 92.03 | 1,247,987 | +1.33(+1.46%) |
Mar 06, 2024 | 91.05 | 91.18 | 90.27 | 90.70 | 1,033,394 | +0.52(+0.58%) |
Mar 05, 2024 | 91.14 | 91.14 | 89.68 | 90.18 | 1,881,598 | -1.56(-1.70%) |
Mar 04, 2024 | 91.94 | 92.21 | 91.69 | 91.74 | 1,203,568 | -0.31(-0.34%) |
Mar 01, 2024 | 91.10 | 92.14 | 91.06 | 92.05 | 1,762,723 | +1.15(+1.26%) |
Feb 29, 2024 | 90.71 | 91.15 | 90.11 | 90.90 | 1,226,682 | +0.56(+0.62%) |
Feb 28, 2024 | 90.26 | 90.49 | 90.01 | 90.34 | 963,334 | -0.30(-0.33%) |
Feb 27, 2024 | 90.70 | 90.73 | 90.11 | 90.64 | 1,024,498 | +0.17(+0.19%) |
Feb 26, 2024 | 90.89 | 91.04 | 90.47 | 90.47 | 1,004,666 | -0.26(-0.29%) |
Feb 23, 2024 | 91.23 | 91.54 | 90.39 | 90.73 | 1,710,365 | -0.12(-0.13%) |
Feb 22, 2024 | 89.90 | 90.98 | 89.77 | 90.85 | 1,509,130 | +2.89(+3.28%) |
Feb 21, 2024 | 87.64 | 87.97 | 87.17 | 87.97 | 2,403,310 | -0.24(-0.27%) |
Feb 20, 2024 | 88.61 | 88.91 | 87.55 | 88.21 | 2,029,133 | -0.93(-1.04%) |
Feb 16, 2024 | 90.00 | 90.04 | 89.06 | 89.14 | 1,902,352 | -0.70(-0.78%) |
Feb 15, 2024 | 89.74 | 89.86 | 89.17 | 89.84 | 1,180,872 | +0.14(+0.16%) |
Feb 14, 2024 | 89.27 | 89.76 | 88.73 | 89.70 | 1,911,141 | +1.11(+1.25%) |
Feb 13, 2024 | 88.20 | 89.17 | 87.91 | 88.59 | 1,908,838 | -1.25(-1.39%) |
Feb 12, 2024 | 90.33 | 90.66 | 89.67 | 89.84 | 1,554,279 | -0.52(-0.57%) |
Feb 09, 2024 | 89.70 | 90.47 | 89.58 | 90.35 | 1,789,841 | +1.01(+1.13%) |
Feb 08, 2024 | 89.31 | 89.51 | 89.20 | 89.35 | 1,164,597 | +0.04(+0.04%) |
Feb 07, 2024 | 88.65 | 89.38 | 88.57 | 89.31 | 1,627,400 | +1.14(+1.29%) |
Feb 06, 2024 | 88.36 | 88.50 | 87.53 | 88.17 | 1,614,125 | +0.05(+0.06%) |
Feb 05, 2024 | 88.28 | 88.35 | 87.42 | 88.12 | 1,242,399 | -0.04(-0.05%) |
Feb 02, 2024 | 86.73 | 88.38 | 86.57 | 88.16 | 1,535,138 | +1.80(+2.08%) |
Feb 01, 2024 | 85.51 | 86.37 | 85.48 | 86.36 | 1,373,929 | +1.32(+1.55%) |
Jan 31, 2024 | 86.05 | 86.39 | 85.01 | 85.04 | 1,687,908 | -1.95(-2.24%) |
Jan 30, 2024 | 87.31 | 87.44 | 86.81 | 86.99 | 1,656,331 | -0.36(-0.41%) |
Jan 29, 2024 | 86.37 | 87.35 | 86.31 | 87.35 | 1,756,583 | +1.06(+1.23%) |
Jan 26, 2024 | 86.25 | 86.72 | 86.15 | 86.29 | 1,157,644 | -0.08(-0.09%) |
Jan 25, 2024 | 86.52 | 86.79 | 85.84 | 86.37 | 1,208,946 | +0.03(+0.03%) |
Jan 24, 2024 | 86.66 | 87.16 | 86.27 | 86.34 | 1,940,124 | +0.39(+0.45%) |
Jan 23, 2024 | 85.87 | 85.99 | 85.48 | 85.95 | 1,171,891 | +0.21(+0.24%) |
Jan 22, 2024 | 85.86 | 86.15 | 85.59 | 85.74 | 1,742,685 | +0.30(+0.35%) |
Jan 19, 2024 | 84.54 | 85.44 | 84.31 | 85.44 | 1,628,173 | +1.34(+1.59%) |
Jan 18, 2024 | 83.61 | 84.19 | 83.31 | 84.10 | 1,978,986 | +1.06(+1.28%) |
Jan 17, 2024 | 82.87 | 83.11 | 82.28 | 83.04 | 1,998,886 | -0.37(-0.44%) |
Jan 16, 2024 | 83.29 | 83.81 | 83.04 | 83.41 | 1,635,655 | -0.08(-0.10%) |
Jan 12, 2024 | 83.55 | 83.85 | 83.25 | 83.49 | 1,088,288 | -0.04(-0.05%) |
Jan 11, 2024 | 83.71 | 84.00 | 82.58 | 83.53 | 1,643,327 | +0.20(+0.24%) |
Jan 10, 2024 | 82.66 | 83.50 | 82.64 | 83.33 | 1,713,154 | +0.79(+0.96%) |
Jan 09, 2024 | 81.83 | 82.74 | 81.76 | 82.54 | 1,379,869 | +0.25(+0.30%) |
Jan 08, 2024 | 80.81 | 82.34 | 80.81 | 82.29 | 2,073,609 | +1.70(+2.11%) |
Jan 05, 2024 | 80.51 | 81.11 | 80.29 | 80.60 | 1,230,051 | +0.08(+0.10%) |
Jan 04, 2024 | 80.67 | 81.20 | 80.45 | 80.52 | 1,261,882 | -0.35(-0.43%) |
Jan 03, 2024 | 81.10 | 81.35 | 80.75 | 80.86 | 1,439,079 | -0.76(-0.93%) |