Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 90.82 | 92.08 | 90.56 | 92.00 | 169,766 | +0.93(+1.02%) |
Mar 27, 2024 | 87.75 | 91.14 | 87.75 | 91.07 | 119,717 | +3.48(+3.97%) |
Mar 26, 2024 | 88.23 | 88.23 | 87.09 | 87.59 | 77,150 | -0.14(-0.16%) |
Mar 25, 2024 | 87.77 | 89.07 | 87.73 | 87.73 | 68,536 | -0.27(-0.31%) |
Mar 22, 2024 | 88.88 | 88.88 | 87.27 | 88.00 | 167,924 | -0.69(-0.78%) |
Mar 21, 2024 | 89.13 | 90.51 | 88.42 | 88.69 | 166,158 | -0.27(-0.30%) |
Mar 20, 2024 | 86.32 | 89.38 | 86.02 | 88.96 | 198,452 | +2.46(+2.84%) |
Mar 19, 2024 | 85.85 | 87.25 | 85.85 | 86.50 | 179,976 | +0.41(+0.48%) |
Mar 18, 2024 | 87.38 | 87.57 | 85.86 | 86.09 | 238,367 | -1.13(-1.30%) |
Mar 15, 2024 | 86.11 | 87.75 | 86.11 | 87.22 | 373,510 | +0.98(+1.14%) |
Mar 14, 2024 | 86.42 | 86.65 | 85.11 | 86.24 | 403,681 | -0.78(-0.90%) |
Mar 13, 2024 | 86.14 | 87.14 | 86.14 | 87.02 | 176,391 | +0.90(+1.05%) |
Mar 12, 2024 | 86.00 | 86.53 | 85.31 | 86.12 | 152,778 | +0.04(+0.05%) |
Mar 11, 2024 | 86.61 | 86.76 | 86.06 | 86.08 | 115,192 | -1.09(-1.25%) |
Mar 08, 2024 | 88.91 | 89.29 | 87.06 | 87.17 | 91,343 | -0.60(-0.68%) |
Mar 07, 2024 | 88.97 | 89.53 | 87.49 | 87.77 | 205,415 | -0.40(-0.45%) |
Mar 06, 2024 | 88.64 | 89.64 | 86.66 | 88.17 | 190,528 | -0.65(-0.73%) |
Mar 05, 2024 | 84.56 | 88.97 | 84.56 | 88.82 | 180,936 | +3.68(+4.32%) |
Mar 04, 2024 | 84.69 | 85.87 | 84.52 | 85.14 | 195,866 | +0.30(+0.35%) |
Mar 01, 2024 | 85.00 | 85.25 | 83.22 | 84.84 | 233,279 | -0.17(-0.20%) |
Feb 29, 2024 | 84.82 | 86.04 | 84.21 | 85.01 | 304,815 | +1.01(+1.20%) |
Feb 28, 2024 | 84.04 | 84.66 | 83.50 | 84.00 | 210,406 | -0.51(-0.60%) |
Feb 27, 2024 | 83.40 | 84.58 | 82.91 | 84.51 | 147,209 | +1.53(+1.84%) |
Feb 26, 2024 | 82.89 | 83.84 | 82.54 | 82.98 | 122,515 | -0.33(-0.40%) |
Feb 23, 2024 | 83.22 | 84.14 | 82.72 | 83.31 | 124,274 | -0.27(-0.32%) |
Feb 22, 2024 | 83.18 | 83.66 | 82.86 | 83.58 | 136,825 | +0.43(+0.52%) |
Feb 21, 2024 | 83.32 | 83.32 | 82.26 | 83.15 | 214,640 | -0.53(-0.63%) |
Feb 20, 2024 | 83.06 | 84.27 | 83.02 | 83.68 | 138,670 | -0.26(-0.31%) |
Feb 16, 2024 | 83.38 | 84.84 | 83.27 | 83.94 | 149,101 | +0.21(+0.25%) |
Feb 15, 2024 | 81.96 | 84.09 | 81.96 | 83.73 | 161,213 | +2.43(+2.99%) |
Feb 14, 2024 | 80.93 | 81.34 | 80.25 | 81.30 | 226,471 | +1.30(+1.62%) |
Feb 13, 2024 | 80.71 | 81.30 | 78.99 | 80.00 | 172,372 | -3.61(-4.32%) |
Feb 12, 2024 | 82.46 | 84.89 | 82.46 | 83.61 | 149,878 | +1.24(+1.51%) |
Feb 09, 2024 | 81.16 | 82.46 | 80.08 | 82.37 | 157,568 | +1.38(+1.71%) |
Feb 08, 2024 | 80.13 | 81.21 | 79.95 | 80.99 | 174,340 | +0.41(+0.51%) |
Feb 07, 2024 | 80.80 | 81.70 | 79.06 | 80.58 | 205,522 | -0.10(-0.12%) |
Feb 06, 2024 | 81.86 | 82.79 | 80.44 | 80.68 | 198,813 | -1.44(-1.75%) |
Feb 05, 2024 | 81.73 | 82.53 | 80.76 | 82.12 | 195,926 | -0.68(-0.82%) |
Feb 02, 2024 | 81.29 | 83.39 | 81.02 | 82.80 | 197,554 | +0.28(+0.34%) |
Feb 01, 2024 | 83.31 | 83.85 | 79.23 | 82.52 | 263,124 | -0.77(-0.93%) |
Jan 31, 2024 | 86.35 | 86.38 | 83.04 | 83.29 | 304,742 | -4.28(-4.89%) |
Jan 30, 2024 | 85.57 | 87.69 | 85.57 | 87.57 | 230,283 | +1.33(+1.54%) |
Jan 29, 2024 | 85.09 | 86.34 | 84.28 | 86.24 | 189,905 | +1.31(+1.54%) |
Jan 26, 2024 | 85.79 | 85.90 | 84.45 | 84.93 | 100,442 | -0.27(-0.31%) |
Jan 25, 2024 | 83.75 | 85.54 | 83.05 | 85.20 | 231,811 | +2.49(+3.02%) |
Jan 24, 2024 | 77.35 | 86.27 | 77.35 | 82.71 | 224,611 | -0.06(-0.07%) |
Jan 23, 2024 | 84.01 | 84.44 | 82.46 | 82.77 | 179,284 | -1.11(-1.33%) |
Jan 22, 2024 | 82.14 | 83.90 | 81.69 | 83.88 | 97,123 | +1.83(+2.23%) |
Jan 19, 2024 | 80.81 | 82.08 | 80.39 | 82.05 | 92,010 | +1.53(+1.90%) |
Jan 18, 2024 | 79.63 | 80.53 | 79.22 | 80.52 | 79,743 | +1.26(+1.59%) |
Jan 17, 2024 | 78.51 | 79.99 | 78.36 | 79.26 | 87,753 | -0.51(-0.64%) |
Jan 16, 2024 | 80.43 | 80.66 | 79.57 | 79.77 | 72,963 | -1.49(-1.83%) |
Jan 12, 2024 | 82.32 | 82.97 | 80.78 | 81.26 | 86,658 | -0.74(-0.90%) |
Jan 11, 2024 | 82.28 | 82.92 | 80.97 | 81.99 | 103,797 | -1.01(-1.22%) |
Jan 10, 2024 | 82.29 | 83.05 | 81.57 | 83.00 | 113,695 | +0.19(+0.23%) |
Jan 09, 2024 | 83.50 | 84.40 | 82.60 | 82.82 | 90,729 | -1.79(-2.11%) |
Jan 08, 2024 | 84.13 | 84.64 | 83.90 | 84.60 | 133,739 | -0.07(-0.08%) |
Jan 05, 2024 | 83.27 | 86.04 | 83.27 | 84.67 | 276,787 | +0.67(+0.79%) |
Jan 04, 2024 | 82.60 | 84.66 | 82.60 | 84.01 | 171,867 | +0.82(+0.99%) |
Jan 03, 2024 | 84.56 | 85.14 | 83.17 | 83.18 | 170,458 | -2.25(-2.63%) |