Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 87.10 | 87.31 | 86.93 | 87.15 | 7,579,474 | +0.23(+0.26%) |
Mar 27, 2024 | 84.19 | 87.03 | 84.10 | 86.92 | 8,219,848 | +3.22(+3.85%) |
Mar 26, 2024 | 83.50 | 83.86 | 83.05 | 83.70 | 4,806,838 | +0.46(+0.55%) |
Mar 25, 2024 | 82.81 | 83.40 | 82.72 | 83.24 | 5,481,235 | +0.16(+0.19%) |
Mar 22, 2024 | 83.70 | 83.86 | 82.93 | 83.08 | 5,181,513 | -0.33(-0.40%) |
Mar 21, 2024 | 83.57 | 83.99 | 83.09 | 83.41 | 6,233,417 | +0.06(+0.07%) |
Mar 20, 2024 | 83.06 | 83.49 | 82.85 | 83.35 | 4,223,131 | -0.07(-0.08%) |
Mar 19, 2024 | 83.00 | 83.45 | 82.62 | 83.42 | 4,942,921 | +0.45(+0.54%) |
Mar 18, 2024 | 83.11 | 83.37 | 82.65 | 82.97 | 4,823,520 | +0.09(+0.11%) |
Mar 15, 2024 | 82.75 | 83.32 | 82.14 | 82.88 | 17,223,526 | -0.81(-0.97%) |
Mar 14, 2024 | 83.83 | 84.01 | 83.30 | 83.70 | 7,900,959 | -0.68(-0.81%) |
Mar 13, 2024 | 85.30 | 85.64 | 84.09 | 84.38 | 5,957,073 | -0.65(-0.77%) |
Mar 12, 2024 | 84.45 | 85.38 | 84.20 | 85.04 | 4,599,928 | +0.24(+0.28%) |
Mar 11, 2024 | 83.85 | 84.93 | 83.85 | 84.80 | 5,588,255 | +0.37(+0.43%) |
Mar 08, 2024 | 84.78 | 85.56 | 84.22 | 84.43 | 6,615,629 | -0.02(-0.02%) |
Mar 07, 2024 | 85.29 | 85.72 | 83.98 | 84.45 | 6,227,532 | -0.40(-0.47%) |
Mar 06, 2024 | 84.03 | 85.10 | 83.91 | 84.85 | 6,098,436 | +0.94(+1.12%) |
Mar 05, 2024 | 84.74 | 85.14 | 83.61 | 83.91 | 5,114,807 | -0.46(-0.54%) |
Mar 04, 2024 | 82.91 | 84.41 | 82.55 | 84.36 | 5,598,963 | +1.45(+1.75%) |
Mar 01, 2024 | 82.74 | 83.16 | 81.97 | 82.91 | 4,302,020 | +0.24(+0.29%) |
Feb 29, 2024 | 82.84 | 83.08 | 82.11 | 82.68 | 8,966,120 | +0.00(+0.00%) |
Feb 28, 2024 | 82.94 | 83.14 | 82.55 | 82.68 | 4,794,675 | -0.48(-0.57%) |
Feb 27, 2024 | 82.77 | 83.48 | 82.46 | 83.15 | 4,586,316 | +0.17(+0.20%) |
Feb 26, 2024 | 84.86 | 84.86 | 82.79 | 82.98 | 6,023,514 | -1.98(-2.33%) |
Feb 23, 2024 | 84.63 | 85.24 | 84.16 | 84.97 | 4,746,628 | +0.61(+0.72%) |
Feb 22, 2024 | 85.07 | 85.17 | 83.79 | 84.36 | 9,905,928 | -0.83(-0.98%) |
Feb 21, 2024 | 85.82 | 85.82 | 84.14 | 85.19 | 6,933,971 | +0.05(+0.06%) |
Feb 20, 2024 | 86.25 | 86.50 | 81.91 | 85.15 | 11,868,455 | +1.42(+1.69%) |
Feb 16, 2024 | 83.80 | 85.03 | 83.42 | 83.73 | 10,938,447 | -0.30(-0.35%) |
Feb 15, 2024 | 83.14 | 84.31 | 83.07 | 84.02 | 4,907,907 | +1.03(+1.24%) |
Feb 14, 2024 | 82.98 | 83.65 | 82.56 | 82.99 | 4,975,340 | +0.09(+0.11%) |
Feb 13, 2024 | 83.88 | 84.30 | 82.45 | 82.90 | 7,642,181 | -1.47(-1.74%) |
Feb 12, 2024 | 83.94 | 84.62 | 83.68 | 84.37 | 5,941,123 | +0.08(+0.09%) |
Feb 09, 2024 | 85.37 | 85.45 | 83.77 | 84.29 | 8,916,773 | -1.18(-1.38%) |
Feb 08, 2024 | 85.84 | 86.04 | 84.69 | 85.47 | 5,987,226 | -0.97(-1.12%) |
Feb 07, 2024 | 87.33 | 87.53 | 86.32 | 86.44 | 4,779,349 | -0.58(-0.66%) |
Feb 06, 2024 | 86.36 | 87.12 | 86.16 | 87.02 | 4,705,725 | +0.98(+1.14%) |
Feb 05, 2024 | 86.86 | 87.06 | 86.03 | 86.04 | 4,117,251 | -0.87(-1.00%) |
Feb 02, 2024 | 86.74 | 87.41 | 86.34 | 86.91 | 5,093,854 | -0.46(-0.52%) |
Feb 01, 2024 | 86.64 | 87.81 | 85.99 | 87.37 | 4,355,508 | +0.55(+0.63%) |
Jan 31, 2024 | 87.57 | 88.45 | 86.80 | 86.82 | 10,443,159 | +0.57(+0.66%) |
Jan 30, 2024 | 86.74 | 86.84 | 85.79 | 86.26 | 5,808,110 | -0.47(-0.54%) |
Jan 29, 2024 | 85.59 | 86.76 | 85.42 | 86.72 | 7,203,820 | +0.89(+1.04%) |
Jan 26, 2024 | 85.48 | 85.89 | 84.93 | 85.83 | 6,840,553 | +0.74(+0.87%) |
Jan 25, 2024 | 84.56 | 85.13 | 83.91 | 85.09 | 5,603,198 | +1.06(+1.26%) |
Jan 24, 2024 | 85.47 | 85.61 | 83.97 | 84.02 | 6,084,763 | -1.61(-1.88%) |
Jan 23, 2024 | 86.15 | 86.64 | 84.90 | 85.63 | 5,118,504 | -0.13(-0.15%) |
Jan 22, 2024 | 85.88 | 86.65 | 85.57 | 85.76 | 6,065,453 | -0.02(-0.02%) |
Jan 19, 2024 | 85.55 | 85.99 | 85.02 | 85.78 | 4,859,189 | +0.20(+0.23%) |
Jan 18, 2024 | 86.14 | 86.42 | 85.37 | 85.58 | 7,263,247 | +0.24(+0.28%) |
Jan 17, 2024 | 85.49 | 86.11 | 84.96 | 85.34 | 7,013,687 | -0.49(-0.57%) |
Jan 16, 2024 | 86.25 | 86.46 | 85.54 | 85.83 | 5,441,737 | -0.87(-1.01%) |
Jan 12, 2024 | 86.88 | 88.00 | 86.54 | 86.70 | 6,018,628 | +0.33(+0.38%) |
Jan 11, 2024 | 86.38 | 86.56 | 85.65 | 86.38 | 5,141,379 | +0.01(+0.01%) |
Jan 10, 2024 | 85.79 | 86.81 | 85.65 | 86.36 | 5,020,896 | +0.42(+0.48%) |
Jan 09, 2024 | 85.72 | 87.32 | 85.59 | 85.95 | 7,281,489 | +0.09(+0.10%) |
Jan 08, 2024 | 84.10 | 86.01 | 83.62 | 85.86 | 7,932,234 | +1.98(+2.36%) |
Jan 05, 2024 | 83.02 | 84.31 | 82.83 | 83.88 | 5,149,856 | +0.63(+0.76%) |
Jan 04, 2024 | 82.47 | 83.52 | 82.30 | 83.24 | 5,668,228 | +0.72(+0.88%) |
Jan 03, 2024 | 82.26 | 83.09 | 81.47 | 82.52 | 6,233,794 | +0.36(+0.43%) |