Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 89.76 | 88.80 | 88.63 | 88.66 | 1,546,473 | -1.08(-1.20%) |
Mar 27, 2024 | 89.55 | 90.63 | 88.74 | 89.74 | 1,395,731 | +0.57(+0.64%) |
Mar 26, 2024 | 89.46 | 90.10 | 89.06 | 89.17 | 1,520,323 | -0.14(-0.16%) |
Mar 25, 2024 | 89.21 | 89.91 | 88.81 | 89.31 | 1,352,164 | -0.06(-0.07%) |
Mar 22, 2024 | 90.60 | 90.60 | 88.87 | 89.37 | 1,496,926 | -0.44(-0.49%) |
Mar 21, 2024 | 89.06 | 90.26 | 88.34 | 89.81 | 1,735,251 | +1.78(+2.02%) |
Mar 20, 2024 | 87.29 | 88.53 | 87.21 | 88.03 | 1,737,853 | +0.68(+0.78%) |
Mar 19, 2024 | 87.23 | 87.64 | 86.91 | 87.35 | 1,699,175 | +0.41(+0.47%) |
Mar 18, 2024 | 87.37 | 87.60 | 86.63 | 86.94 | 2,677,553 | +0.53(+0.61%) |
Mar 15, 2024 | 86.92 | 88.18 | 85.81 | 86.41 | 5,063,555 | -1.73(-1.96%) |
Mar 14, 2024 | 88.84 | 89.05 | 87.57 | 88.14 | 1,125,785 | -0.87(-0.98%) |
Mar 13, 2024 | 88.31 | 89.51 | 87.80 | 89.01 | 1,282,377 | +0.67(+0.76%) |
Mar 12, 2024 | 89.25 | 89.47 | 88.31 | 88.34 | 1,318,112 | -0.33(-0.37%) |
Mar 11, 2024 | 88.78 | 89.08 | 87.24 | 88.67 | 1,086,578 | -0.50(-0.56%) |
Mar 08, 2024 | 89.36 | 90.42 | 88.79 | 89.17 | 699,564 | -0.06(-0.07%) |
Mar 07, 2024 | 89.18 | 90.46 | 89.10 | 89.23 | 935,488 | +0.45(+0.51%) |
Mar 06, 2024 | 88.73 | 89.53 | 87.99 | 88.78 | 1,299,741 | +0.37(+0.42%) |
Mar 05, 2024 | 87.28 | 88.70 | 86.74 | 88.41 | 1,685,234 | +0.76(+0.87%) |
Mar 04, 2024 | 87.14 | 88.36 | 86.80 | 87.65 | 1,524,315 | +0.98(+1.13%) |
Mar 01, 2024 | 85.61 | 86.95 | 85.61 | 86.67 | 817,616 | +0.34(+0.39%) |
Feb 29, 2024 | 87.81 | 87.81 | 85.92 | 86.33 | 2,956,341 | -1.15(-1.31%) |
Feb 28, 2024 | 87.50 | 88.69 | 86.76 | 87.48 | 1,065,675 | -0.22(-0.25%) |
Feb 27, 2024 | 87.49 | 87.78 | 86.70 | 87.70 | 1,838,407 | +1.48(+1.71%) |
Feb 26, 2024 | 86.69 | 87.35 | 86.07 | 86.22 | 894,805 | -0.40(-0.46%) |
Feb 23, 2024 | 86.32 | 87.32 | 86.27 | 86.62 | 1,153,870 | +0.77(+0.90%) |
Feb 22, 2024 | 85.95 | 86.50 | 85.61 | 85.85 | 1,007,654 | +0.58(+0.68%) |
Feb 21, 2024 | 84.08 | 85.45 | 83.26 | 85.27 | 869,941 | -0.41(-0.48%) |
Feb 20, 2024 | 85.06 | 86.05 | 84.92 | 85.68 | 1,535,934 | -0.32(-0.37%) |
Feb 16, 2024 | 86.33 | 86.61 | 85.71 | 86.00 | 1,487,855 | -0.50(-0.58%) |
Feb 15, 2024 | 84.61 | 86.94 | 84.23 | 86.50 | 1,769,454 | +2.37(+2.81%) |
Feb 14, 2024 | 82.96 | 84.37 | 82.82 | 84.14 | 1,415,424 | +2.03(+2.47%) |
Feb 13, 2024 | 81.84 | 83.70 | 81.14 | 82.11 | 1,070,022 | -1.31(-1.57%) |
Feb 12, 2024 | 82.45 | 83.71 | 81.96 | 83.42 | 1,683,484 | +1.37(+1.67%) |
Feb 09, 2024 | 82.49 | 83.47 | 81.91 | 82.05 | 1,320,860 | -0.43(-0.52%) |
Feb 08, 2024 | 81.65 | 83.81 | 81.42 | 82.48 | 2,087,669 | +1.40(+1.73%) |
Feb 07, 2024 | 80.16 | 82.88 | 79.35 | 81.08 | 2,522,882 | +3.54(+4.56%) |
Feb 06, 2024 | 75.13 | 77.64 | 74.97 | 77.54 | 1,554,460 | +1.85(+2.44%) |
Feb 05, 2024 | 75.99 | 76.53 | 75.41 | 75.69 | 1,324,765 | -1.07(-1.39%) |
Feb 02, 2024 | 76.61 | 77.05 | 75.26 | 76.76 | 1,070,326 | +0.05(+0.07%) |
Feb 01, 2024 | 76.67 | 77.05 | 75.09 | 76.71 | 1,509,535 | +0.10(+0.13%) |
Jan 31, 2024 | 78.25 | 78.52 | 76.53 | 76.61 | 2,408,185 | -1.64(-2.09%) |
Jan 30, 2024 | 77.66 | 78.29 | 76.75 | 78.25 | 1,200,337 | +0.43(+0.55%) |
Jan 29, 2024 | 76.55 | 77.88 | 75.98 | 77.82 | 1,045,236 | +0.91(+1.18%) |
Jan 26, 2024 | 76.99 | 78.02 | 76.36 | 76.91 | 998,638 | +0.29(+0.38%) |
Jan 25, 2024 | 76.37 | 76.86 | 75.91 | 76.62 | 1,082,138 | +0.44(+0.58%) |
Jan 24, 2024 | 79.42 | 79.42 | 76.14 | 76.18 | 1,339,911 | -2.63(-3.33%) |
Jan 23, 2024 | 80.42 | 80.42 | 78.78 | 78.81 | 1,206,202 | -0.80(-1.00%) |
Jan 22, 2024 | 77.58 | 79.68 | 77.42 | 79.61 | 1,497,561 | +2.14(+2.76%) |
Jan 19, 2024 | 75.79 | 77.60 | 75.79 | 77.47 | 1,282,262 | +1.54(+2.03%) |
Jan 18, 2024 | 75.76 | 76.50 | 74.95 | 75.93 | 1,254,634 | +0.13(+0.17%) |
Jan 17, 2024 | 74.39 | 75.90 | 74.20 | 75.80 | 1,470,588 | +1.33(+1.78%) |
Jan 16, 2024 | 74.28 | 75.20 | 73.84 | 74.47 | 1,344,052 | -1.21(-1.60%) |
Jan 12, 2024 | 76.13 | 76.34 | 74.92 | 75.68 | 1,067,158 | -0.32(-0.42%) |
Jan 11, 2024 | 76.32 | 76.51 | 74.88 | 76.00 | 1,021,144 | -0.35(-0.46%) |
Jan 10, 2024 | 76.32 | 76.65 | 74.92 | 76.35 | 1,626,627 | -0.31(-0.40%) |
Jan 09, 2024 | 77.42 | 77.50 | 76.64 | 76.66 | 2,102,461 | -0.77(-0.99%) |
Jan 08, 2024 | 76.39 | 77.76 | 76.39 | 77.43 | 1,557,402 | +0.61(+0.79%) |
Jan 05, 2024 | 76.53 | 77.56 | 76.17 | 76.82 | 1,901,167 | +0.29(+0.38%) |
Jan 04, 2024 | 77.37 | 78.20 | 76.49 | 76.53 | 1,389,931 | -1.44(-1.84%) |
Jan 03, 2024 | 80.52 | 80.82 | 77.67 | 77.97 | 1,199,497 | -2.97(-3.67%) |