Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 93.04 | 93.61 | 93.61 | 93.71 | 594,056 | +0.71(+0.76%) |
Mar 27, 2024 | 91.38 | 93.00 | 91.34 | 93.00 | 458,929 | +2.12(+2.33%) |
Mar 26, 2024 | 91.67 | 91.87 | 90.84 | 90.88 | 525,333 | -0.39(-0.43%) |
Mar 25, 2024 | 91.37 | 91.96 | 91.23 | 91.27 | 499,483 | +0.17(+0.19%) |
Mar 22, 2024 | 92.20 | 92.44 | 91.09 | 91.10 | 456,934 | -1.23(-1.33%) |
Mar 21, 2024 | 91.50 | 92.50 | 91.50 | 92.33 | 561,914 | +1.27(+1.39%) |
Mar 20, 2024 | 89.15 | 91.47 | 88.72 | 91.06 | 678,857 | +1.79(+2.01%) |
Mar 19, 2024 | 88.17 | 89.40 | 88.17 | 89.27 | 547,097 | +0.87(+0.98%) |
Mar 18, 2024 | 88.96 | 88.96 | 88.10 | 88.40 | 454,720 | -0.27(-0.30%) |
Mar 15, 2024 | 88.04 | 89.06 | 88.04 | 88.67 | 481,686 | +0.42(+0.47%) |
Mar 14, 2024 | 89.56 | 89.56 | 87.64 | 88.25 | 617,161 | -1.29(-1.44%) |
Mar 13, 2024 | 89.18 | 89.95 | 89.18 | 89.54 | 465,161 | +0.48(+0.54%) |
Mar 12, 2024 | 89.33 | 89.53 | 88.55 | 89.06 | 564,089 | -0.16(-0.18%) |
Mar 11, 2024 | 89.20 | 89.48 | 88.52 | 89.22 | 541,817 | -0.21(-0.23%) |
Mar 08, 2024 | 90.21 | 90.77 | 89.05 | 89.43 | 741,072 | -0.16(-0.18%) |
Mar 07, 2024 | 89.53 | 90.24 | 89.44 | 89.59 | 581,107 | +0.65(+0.73%) |
Mar 06, 2024 | 89.59 | 89.59 | 88.52 | 88.94 | 677,391 | -0.03(-0.03%) |
Mar 05, 2024 | 88.54 | 89.62 | 88.40 | 88.97 | 562,244 | +0.10(+0.11%) |
Mar 04, 2024 | 89.70 | 90.33 | 88.81 | 88.87 | 640,194 | -0.46(-0.51%) |
Mar 01, 2024 | 88.98 | 89.46 | 88.26 | 89.33 | 668,612 | +0.56(+0.63%) |
Feb 29, 2024 | 88.79 | 89.39 | 88.33 | 88.77 | 857,879 | +0.74(+0.84%) |
Feb 28, 2024 | 88.27 | 88.70 | 87.85 | 88.03 | 476,182 | -0.70(-0.79%) |
Feb 27, 2024 | 88.55 | 89.01 | 88.40 | 88.73 | 742,591 | +0.67(+0.76%) |
Feb 26, 2024 | 87.88 | 88.59 | 87.51 | 88.06 | 619,688 | +0.12(+0.14%) |
Feb 23, 2024 | 87.46 | 88.36 | 87.08 | 87.94 | 791,692 | +0.43(+0.49%) |
Feb 22, 2024 | 87.51 | 87.66 | 86.93 | 87.52 | 586,247 | +0.14(+0.16%) |
Feb 21, 2024 | 87.09 | 87.58 | 86.74 | 87.38 | 785,356 | +0.12(+0.14%) |
Feb 20, 2024 | 87.29 | 87.66 | 86.89 | 87.26 | 597,583 | -0.98(-1.11%) |
Feb 16, 2024 | 88.14 | 89.04 | 88.07 | 88.23 | 645,234 | -1.12(-1.25%) |
Feb 15, 2024 | 87.72 | 89.45 | 87.72 | 89.35 | 565,132 | +2.05(+2.35%) |
Feb 14, 2024 | 87.02 | 87.46 | 86.12 | 87.30 | 533,323 | +1.09(+1.26%) |
Feb 13, 2024 | 87.18 | 87.18 | 85.44 | 86.21 | 3,554,874 | -3.03(-3.40%) |
Feb 12, 2024 | 87.65 | 89.61 | 87.65 | 89.24 | 619,528 | +1.62(+1.85%) |
Feb 09, 2024 | 86.87 | 87.64 | 86.34 | 87.61 | 691,737 | +0.92(+1.06%) |
Feb 08, 2024 | 85.61 | 86.76 | 85.39 | 86.70 | 572,041 | +1.10(+1.28%) |
Feb 07, 2024 | 85.84 | 86.05 | 85.03 | 85.60 | 1,298,837 | -0.09(-0.10%) |
Feb 06, 2024 | 85.45 | 86.23 | 85.16 | 85.69 | 898,005 | +0.23(+0.27%) |
Feb 05, 2024 | 86.04 | 86.04 | 84.73 | 85.46 | 831,847 | -1.37(-1.57%) |
Feb 02, 2024 | 86.29 | 87.31 | 85.91 | 86.83 | 670,823 | -0.44(-0.50%) |
Feb 01, 2024 | 87.56 | 87.99 | 85.69 | 87.27 | 759,581 | +0.36(+0.41%) |
Jan 31, 2024 | 88.83 | 89.41 | 86.83 | 86.91 | 717,403 | -2.44(-2.73%) |
Jan 30, 2024 | 88.70 | 89.48 | 88.67 | 89.35 | 679,069 | +0.07(+0.08%) |
Jan 29, 2024 | 88.49 | 89.28 | 87.98 | 89.28 | 802,942 | +0.80(+0.90%) |
Jan 26, 2024 | 88.42 | 88.92 | 87.90 | 88.48 | 524,813 | +0.32(+0.36%) |
Jan 25, 2024 | 88.24 | 88.68 | 87.25 | 88.16 | 627,006 | +0.83(+0.95%) |
Jan 24, 2024 | 88.23 | 88.48 | 87.03 | 87.34 | 658,532 | -0.07(-0.08%) |
Jan 23, 2024 | 88.65 | 88.93 | 87.29 | 87.41 | 777,508 | -0.65(-0.74%) |
Jan 22, 2024 | 86.93 | 88.16 | 86.86 | 88.05 | 613,426 | +1.60(+1.86%) |
Jan 19, 2024 | 85.98 | 86.45 | 84.86 | 86.45 | 742,681 | +0.91(+1.06%) |
Jan 18, 2024 | 85.34 | 85.61 | 84.47 | 85.54 | 515,576 | +0.96(+1.13%) |
Jan 17, 2024 | 83.91 | 84.76 | 83.58 | 84.59 | 563,625 | -0.40(-0.47%) |
Jan 16, 2024 | 85.52 | 85.74 | 84.73 | 84.98 | 720,897 | -1.21(-1.40%) |
Jan 12, 2024 | 87.27 | 87.60 | 85.78 | 86.19 | 657,716 | -0.14(-0.16%) |
Jan 11, 2024 | 86.53 | 86.61 | 85.31 | 86.33 | 780,794 | -0.52(-0.60%) |
Jan 10, 2024 | 86.76 | 86.90 | 86.09 | 86.85 | 676,391 | +0.11(+0.13%) |
Jan 09, 2024 | 86.95 | 87.13 | 86.30 | 86.74 | 711,027 | -1.13(-1.28%) |
Jan 08, 2024 | 87.10 | 87.87 | 86.37 | 87.86 | 628,337 | +0.69(+0.79%) |
Jan 05, 2024 | 86.62 | 88.07 | 86.52 | 87.18 | 871,312 | +0.16(+0.18%) |
Jan 04, 2024 | 87.45 | 87.77 | 86.93 | 87.02 | 626,543 | -0.14(-0.16%) |
Jan 03, 2024 | 88.35 | 88.47 | 87.04 | 87.16 | 1,004,045 | -2.00(-2.25%) |