Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 95.67 | 96.36 | 96.32 | 96.02 | 2,265,694 | +1.59(+1.68%) |
Mar 27, 2024 | 92.41 | 94.47 | 92.41 | 94.43 | 1,272,036 | +2.36(+2.57%) |
Mar 26, 2024 | 92.74 | 93.00 | 92.03 | 92.07 | 1,537,062 | -0.59(-0.63%) |
Mar 25, 2024 | 93.15 | 94.30 | 92.57 | 92.65 | 1,697,764 | -0.60(-0.64%) |
Mar 22, 2024 | 93.91 | 94.61 | 93.06 | 93.25 | 1,327,644 | -0.34(-0.36%) |
Mar 21, 2024 | 93.51 | 94.22 | 93.10 | 93.59 | 1,139,418 | +0.05(+0.05%) |
Mar 20, 2024 | 92.61 | 93.57 | 92.19 | 93.54 | 1,163,019 | +0.90(+0.97%) |
Mar 19, 2024 | 92.17 | 93.45 | 91.83 | 92.63 | 1,937,823 | +0.60(+0.65%) |
Mar 18, 2024 | 91.71 | 92.63 | 91.19 | 92.04 | 1,811,206 | +0.49(+0.53%) |
Mar 15, 2024 | 91.20 | 92.84 | 91.20 | 91.55 | 6,569,298 | -0.37(-0.40%) |
Mar 14, 2024 | 94.42 | 94.53 | 91.15 | 91.92 | 3,157,848 | -3.02(-3.18%) |
Mar 13, 2024 | 94.12 | 95.32 | 94.01 | 94.93 | 1,754,082 | +0.81(+0.86%) |
Mar 12, 2024 | 93.91 | 94.60 | 93.36 | 94.12 | 1,956,061 | +0.44(+0.47%) |
Mar 11, 2024 | 91.03 | 93.78 | 91.03 | 93.68 | 1,856,527 | +2.70(+2.97%) |
Mar 08, 2024 | 91.38 | 91.97 | 90.97 | 90.99 | 1,641,111 | -0.35(-0.38%) |
Mar 07, 2024 | 89.53 | 91.42 | 89.37 | 91.33 | 1,618,655 | +2.11(+2.36%) |
Mar 06, 2024 | 88.12 | 89.35 | 87.39 | 89.23 | 1,281,025 | +1.52(+1.73%) |
Mar 05, 2024 | 87.77 | 89.03 | 87.25 | 87.71 | 1,405,566 | -0.14(-0.16%) |
Mar 04, 2024 | 87.54 | 88.29 | 86.91 | 87.85 | 1,607,486 | +0.75(+0.86%) |
Mar 01, 2024 | 87.03 | 87.32 | 86.35 | 87.10 | 1,175,719 | +0.05(+0.06%) |
Feb 29, 2024 | 86.98 | 87.37 | 86.51 | 87.05 | 1,674,942 | +0.29(+0.33%) |
Feb 28, 2024 | 87.33 | 87.75 | 86.09 | 86.76 | 1,351,660 | -1.04(-1.19%) |
Feb 27, 2024 | 87.75 | 88.05 | 87.14 | 87.81 | 765,429 | +0.07(+0.08%) |
Feb 26, 2024 | 87.27 | 88.10 | 87.02 | 87.74 | 1,506,921 | +0.48(+0.55%) |
Feb 23, 2024 | 87.23 | 87.64 | 86.19 | 87.26 | 1,379,967 | +0.29(+0.33%) |
Feb 22, 2024 | 87.06 | 87.57 | 86.42 | 86.97 | 1,310,668 | -0.31(-0.35%) |
Feb 21, 2024 | 86.85 | 87.32 | 86.50 | 87.28 | 1,131,840 | +0.26(+0.29%) |
Feb 20, 2024 | 86.03 | 87.12 | 85.89 | 87.02 | 1,445,300 | +0.84(+0.97%) |
Feb 16, 2024 | 85.49 | 86.60 | 85.14 | 86.18 | 1,253,027 | +0.47(+0.55%) |
Feb 15, 2024 | 84.78 | 87.09 | 84.60 | 85.71 | 1,439,238 | +1.22(+1.45%) |
Feb 14, 2024 | 84.39 | 84.59 | 83.14 | 84.49 | 1,306,013 | +0.64(+0.76%) |
Feb 13, 2024 | 84.65 | 85.27 | 83.26 | 83.85 | 1,944,315 | -1.29(-1.52%) |
Feb 12, 2024 | 83.41 | 85.66 | 83.41 | 85.14 | 1,336,925 | +1.83(+2.20%) |
Feb 09, 2024 | 85.34 | 85.79 | 83.17 | 83.31 | 1,665,027 | -2.01(-2.35%) |
Feb 08, 2024 | 85.25 | 85.40 | 83.32 | 85.32 | 2,674,268 | +0.31(+0.36%) |
Feb 07, 2024 | 88.54 | 89.48 | 84.76 | 85.01 | 4,468,559 | -2.64(-3.01%) |
Feb 06, 2024 | 87.26 | 88.10 | 87.24 | 87.65 | 1,834,090 | +0.20(+0.23%) |
Feb 05, 2024 | 87.76 | 87.97 | 86.79 | 87.45 | 1,683,308 | -1.14(-1.29%) |
Feb 02, 2024 | 88.23 | 89.21 | 87.83 | 88.59 | 1,846,819 | +0.15(+0.17%) |
Feb 01, 2024 | 89.16 | 89.39 | 87.68 | 88.45 | 1,701,085 | -0.56(-0.63%) |
Jan 31, 2024 | 89.84 | 90.35 | 89.01 | 89.01 | 2,004,373 | -0.98(-1.09%) |
Jan 30, 2024 | 89.79 | 90.32 | 89.26 | 89.99 | 1,024,783 | +0.04(+0.04%) |
Jan 29, 2024 | 89.61 | 90.06 | 88.83 | 89.95 | 1,023,426 | +0.44(+0.50%) |
Jan 26, 2024 | 89.96 | 90.40 | 88.97 | 89.51 | 1,332,554 | -0.09(-0.10%) |
Jan 25, 2024 | 88.58 | 89.64 | 88.49 | 89.60 | 1,314,781 | +1.80(+2.05%) |
Jan 24, 2024 | 88.63 | 89.18 | 87.72 | 87.80 | 1,648,691 | -0.33(-0.38%) |
Jan 23, 2024 | 87.87 | 88.60 | 87.36 | 88.13 | 1,293,144 | +0.70(+0.80%) |
Jan 22, 2024 | 86.76 | 87.71 | 86.65 | 87.43 | 1,263,113 | +0.89(+1.02%) |
Jan 19, 2024 | 86.85 | 87.16 | 85.33 | 86.55 | 1,603,225 | -0.06(-0.07%) |
Jan 18, 2024 | 86.74 | 86.94 | 85.52 | 86.61 | 1,478,196 | +0.29(+0.33%) |
Jan 17, 2024 | 86.54 | 87.14 | 85.86 | 86.32 | 1,448,233 | -0.78(-0.89%) |
Jan 16, 2024 | 87.10 | 87.38 | 86.44 | 87.10 | 2,307,676 | -0.32(-0.36%) |
Jan 12, 2024 | 88.25 | 88.25 | 86.65 | 87.41 | 1,264,433 | -0.38(-0.44%) |
Jan 11, 2024 | 87.82 | 88.42 | 86.06 | 87.80 | 2,013,708 | +0.91(+1.04%) |
Jan 10, 2024 | 87.05 | 88.10 | 86.53 | 86.89 | 1,989,499 | -0.16(-0.18%) |
Jan 09, 2024 | 86.27 | 87.09 | 85.73 | 87.05 | 1,820,500 | +0.17(+0.19%) |
Jan 08, 2024 | 84.70 | 86.89 | 84.57 | 86.88 | 914,766 | +2.30(+2.72%) |
Jan 05, 2024 | 84.20 | 85.10 | 84.20 | 84.58 | 1,134,837 | +0.78(+0.93%) |
Jan 04, 2024 | 84.03 | 84.69 | 83.33 | 83.80 | 1,215,242 | +0.10(+0.12%) |
Jan 03, 2024 | 85.50 | 85.75 | 83.67 | 83.70 | 1,457,272 | -2.23(-2.59%) |