Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 89.68 | 89.60 | 89.38 | 89.53 | 3,479,814 | +0.10(+0.11%) |
Mar 27, 2024 | 89.08 | 89.75 | 88.81 | 89.43 | 4,102,288 | +1.04(+1.18%) |
Mar 26, 2024 | 88.22 | 88.66 | 88.08 | 88.39 | 3,306,755 | +0.26(+0.29%) |
Mar 25, 2024 | 88.73 | 88.90 | 87.81 | 88.13 | 3,196,974 | -0.56(-0.63%) |
Mar 22, 2024 | 88.47 | 88.80 | 88.32 | 88.69 | 3,583,678 | +0.43(+0.48%) |
Mar 21, 2024 | 87.84 | 88.60 | 87.41 | 88.26 | 3,436,013 | +0.42(+0.48%) |
Mar 20, 2024 | 87.87 | 88.31 | 87.73 | 87.84 | 3,386,234 | -0.42(-0.47%) |
Mar 19, 2024 | 87.99 | 88.27 | 87.59 | 88.26 | 3,284,093 | +0.50(+0.57%) |
Mar 18, 2024 | 87.74 | 88.47 | 87.58 | 87.76 | 3,450,692 | -0.18(-0.20%) |
Mar 15, 2024 | 86.96 | 88.27 | 86.20 | 87.94 | 6,670,348 | +0.10(+0.11%) |
Mar 14, 2024 | 88.35 | 88.54 | 87.58 | 87.84 | 5,286,089 | -0.85(-0.95%) |
Mar 13, 2024 | 88.41 | 88.84 | 88.02 | 88.69 | 3,211,659 | +0.44(+0.50%) |
Mar 12, 2024 | 87.64 | 88.68 | 87.50 | 88.25 | 4,276,477 | +0.63(+0.71%) |
Mar 11, 2024 | 87.52 | 88.11 | 86.91 | 87.62 | 3,443,256 | +0.06(+0.07%) |
Mar 08, 2024 | 87.36 | 87.99 | 87.03 | 87.56 | 2,946,399 | -0.07(-0.08%) |
Mar 07, 2024 | 86.91 | 87.65 | 86.53 | 87.63 | 3,234,440 | +0.95(+1.10%) |
Mar 06, 2024 | 86.25 | 86.86 | 86.09 | 86.68 | 3,543,132 | +0.45(+0.52%) |
Mar 05, 2024 | 86.70 | 86.77 | 85.71 | 86.23 | 3,740,986 | -0.10(-0.12%) |
Mar 04, 2024 | 85.63 | 86.75 | 85.45 | 86.33 | 3,991,308 | +0.34(+0.39%) |
Mar 01, 2024 | 85.87 | 86.06 | 85.26 | 85.99 | 2,415,969 | -0.03(-0.03%) |
Feb 29, 2024 | 86.38 | 86.47 | 85.42 | 86.02 | 7,946,013 | -0.29(-0.33%) |
Feb 28, 2024 | 85.95 | 86.36 | 85.58 | 86.31 | 2,953,831 | +0.40(+0.46%) |
Feb 27, 2024 | 85.32 | 86.01 | 85.18 | 85.91 | 2,654,089 | +0.26(+0.30%) |
Feb 26, 2024 | 85.85 | 86.18 | 85.60 | 85.65 | 2,847,478 | -0.10(-0.12%) |
Feb 23, 2024 | 85.50 | 86.32 | 85.15 | 85.75 | 3,179,823 | +0.25(+0.29%) |
Feb 22, 2024 | 84.42 | 85.50 | 83.96 | 85.50 | 4,138,586 | +0.69(+0.81%) |
Feb 21, 2024 | 84.50 | 85.11 | 84.43 | 84.82 | 3,388,528 | +0.70(+0.83%) |
Feb 20, 2024 | 83.47 | 84.63 | 83.22 | 84.12 | 5,435,916 | +1.12(+1.35%) |
Feb 16, 2024 | 83.26 | 83.75 | 82.81 | 83.00 | 4,833,439 | -0.09(-0.11%) |
Feb 15, 2024 | 83.96 | 84.23 | 82.72 | 83.09 | 5,301,277 | -0.14(-0.17%) |
Feb 14, 2024 | 82.78 | 83.33 | 82.35 | 83.23 | 6,649,514 | +0.24(+0.29%) |
Feb 13, 2024 | 83.32 | 83.76 | 82.29 | 82.99 | 4,495,787 | -0.09(-0.11%) |
Feb 12, 2024 | 82.83 | 83.29 | 82.20 | 83.08 | 4,774,009 | +0.10(+0.12%) |
Feb 09, 2024 | 83.77 | 83.78 | 82.69 | 82.98 | 4,559,314 | -0.80(-0.95%) |
Feb 08, 2024 | 83.31 | 83.81 | 83.01 | 83.77 | 4,847,087 | +0.40(+0.48%) |
Feb 07, 2024 | 83.61 | 83.80 | 83.11 | 83.38 | 5,562,455 | +0.12(+0.14%) |
Feb 06, 2024 | 83.58 | 83.73 | 82.90 | 83.26 | 6,602,476 | -0.35(-0.42%) |
Feb 05, 2024 | 83.92 | 84.62 | 83.26 | 83.61 | 6,665,742 | -0.53(-0.63%) |
Feb 02, 2024 | 84.61 | 85.58 | 83.62 | 84.13 | 6,478,317 | -1.49(-1.74%) |
Feb 01, 2024 | 83.53 | 85.64 | 83.24 | 85.62 | 6,944,684 | +1.91(+2.28%) |
Jan 31, 2024 | 83.90 | 84.46 | 83.43 | 83.71 | 6,367,131 | -0.03(-0.04%) |
Jan 30, 2024 | 83.52 | 84.10 | 83.03 | 83.74 | 5,692,713 | +0.27(+0.32%) |
Jan 29, 2024 | 82.82 | 83.52 | 82.62 | 83.48 | 6,462,813 | +1.12(+1.36%) |
Jan 26, 2024 | 81.05 | 83.14 | 80.61 | 82.35 | 8,719,109 | +1.60(+1.98%) |
Jan 25, 2024 | 79.78 | 80.97 | 79.57 | 80.75 | 7,566,969 | +1.13(+1.42%) |
Jan 24, 2024 | 80.40 | 80.55 | 79.59 | 79.62 | 5,914,996 | -1.32(-1.63%) |
Jan 23, 2024 | 80.64 | 81.35 | 80.34 | 80.94 | 7,156,164 | +0.98(+1.23%) |
Jan 22, 2024 | 79.87 | 80.08 | 79.23 | 79.96 | 6,273,900 | +0.04(+0.05%) |
Jan 19, 2024 | 79.77 | 80.13 | 79.58 | 79.92 | 5,177,488 | +0.03(+0.04%) |
Jan 18, 2024 | 79.49 | 79.93 | 79.12 | 79.89 | 4,074,604 | -0.13(-0.16%) |
Jan 17, 2024 | 79.17 | 80.25 | 78.85 | 80.02 | 5,421,030 | +0.52(+0.66%) |
Jan 16, 2024 | 80.05 | 80.19 | 79.07 | 79.49 | 4,302,895 | -0.47(-0.59%) |
Jan 12, 2024 | 80.14 | 80.30 | 79.70 | 79.97 | 5,627,938 | +0.35(+0.43%) |
Jan 11, 2024 | 79.58 | 79.70 | 78.98 | 79.62 | 5,247,731 | +0.01(+0.01%) |
Jan 10, 2024 | 79.93 | 80.25 | 79.27 | 79.61 | 4,544,010 | -0.27(-0.33%) |
Jan 09, 2024 | 79.36 | 79.92 | 79.05 | 79.88 | 3,758,861 | +0.42(+0.52%) |
Jan 08, 2024 | 79.19 | 79.50 | 78.83 | 79.46 | 3,747,014 | +0.42(+0.53%) |
Jan 05, 2024 | 79.49 | 79.58 | 78.59 | 79.05 | 2,858,416 | -0.36(-0.45%) |
Jan 04, 2024 | 78.96 | 79.65 | 78.83 | 79.40 | 4,494,356 | +0.44(+0.56%) |
Jan 03, 2024 | 80.02 | 80.35 | 78.89 | 78.96 | 5,018,185 | -0.82(-1.03%) |