Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 93.87 | 99.11 | 93.55 | 98.02 | 1,607,158 | +2.97(+3.12%) |
Mar 27, 2024 | 95.94 | 96.08 | 94.82 | 95.05 | 405,855 | +0.20(+0.21%) |
Mar 26, 2024 | 94.93 | 95.28 | 94.31 | 94.85 | 336,624 | -0.20(-0.21%) |
Mar 25, 2024 | 95.57 | 96.41 | 94.85 | 95.05 | 369,882 | -0.13(-0.14%) |
Mar 22, 2024 | 95.30 | 95.63 | 94.26 | 95.18 | 562,633 | +0.37(+0.39%) |
Mar 21, 2024 | 94.83 | 96.86 | 94.52 | 94.81 | 794,465 | +0.76(+0.81%) |
Mar 20, 2024 | 92.60 | 94.61 | 92.60 | 94.05 | 658,394 | +1.35(+1.46%) |
Mar 19, 2024 | 88.39 | 92.81 | 88.39 | 92.70 | 694,292 | +4.37(+4.95%) |
Mar 18, 2024 | 88.27 | 89.86 | 88.17 | 88.33 | 458,515 | -0.09(-0.10%) |
Mar 15, 2024 | 86.24 | 88.62 | 85.86 | 88.42 | 870,799 | +1.89(+2.18%) |
Mar 14, 2024 | 86.60 | 87.33 | 85.58 | 86.53 | 529,275 | -0.10(-0.12%) |
Mar 13, 2024 | 86.12 | 87.22 | 85.67 | 86.63 | 405,715 | +0.26(+0.30%) |
Mar 12, 2024 | 85.57 | 86.67 | 84.62 | 86.37 | 302,640 | +0.99(+1.16%) |
Mar 11, 2024 | 86.00 | 86.08 | 84.00 | 85.38 | 485,900 | -1.47(-1.69%) |
Mar 08, 2024 | 87.71 | 88.54 | 86.20 | 86.85 | 380,013 | +0.11(+0.13%) |
Mar 07, 2024 | 85.66 | 86.91 | 85.65 | 86.74 | 714,841 | +1.84(+2.17%) |
Mar 06, 2024 | 85.90 | 86.63 | 84.81 | 84.90 | 510,675 | -0.29(-0.34%) |
Mar 05, 2024 | 85.53 | 86.81 | 84.56 | 85.19 | 692,425 | -0.87(-1.01%) |
Mar 04, 2024 | 86.06 | 86.70 | 85.34 | 86.06 | 541,590 | +0.17(+0.20%) |
Mar 01, 2024 | 85.86 | 86.45 | 85.07 | 85.89 | 490,491 | +0.00(+0.00%) |
Feb 29, 2024 | 86.35 | 86.58 | 82.92 | 85.89 | 1,489,626 | +1.64(+1.95%) |
Feb 28, 2024 | 86.24 | 88.53 | 83.10 | 84.25 | 1,873,205 | -5.24(-5.86%) |
Feb 27, 2024 | 89.35 | 90.62 | 88.80 | 89.49 | 1,069,104 | +1.10(+1.24%) |
Feb 26, 2024 | 88.16 | 88.73 | 87.64 | 88.39 | 651,396 | +0.43(+0.49%) |
Feb 23, 2024 | 85.89 | 88.16 | 85.69 | 87.96 | 557,499 | +2.07(+2.41%) |
Feb 22, 2024 | 86.01 | 86.82 | 85.77 | 85.89 | 557,342 | +0.62(+0.73%) |
Feb 21, 2024 | 84.80 | 85.33 | 83.84 | 85.27 | 541,066 | +0.69(+0.82%) |
Feb 20, 2024 | 84.56 | 85.63 | 84.13 | 84.58 | 645,110 | -0.50(-0.59%) |
Feb 16, 2024 | 87.27 | 87.53 | 84.90 | 85.08 | 612,968 | -2.51(-2.87%) |
Feb 15, 2024 | 87.86 | 87.91 | 86.55 | 87.59 | 416,796 | +0.54(+0.62%) |
Feb 14, 2024 | 86.44 | 87.12 | 85.30 | 87.05 | 566,552 | +2.34(+2.76%) |
Feb 13, 2024 | 84.26 | 86.93 | 83.00 | 84.71 | 695,660 | -2.31(-2.65%) |
Feb 12, 2024 | 87.45 | 88.67 | 86.69 | 87.02 | 728,958 | -0.26(-0.30%) |
Feb 09, 2024 | 86.00 | 87.31 | 85.46 | 87.28 | 654,592 | +0.95(+1.10%) |
Feb 08, 2024 | 87.75 | 87.75 | 84.86 | 86.33 | 544,325 | +1.47(+1.73%) |
Feb 07, 2024 | 83.81 | 85.56 | 83.63 | 84.86 | 443,641 | +1.41(+1.69%) |
Feb 06, 2024 | 82.40 | 83.68 | 82.08 | 83.45 | 621,656 | +1.07(+1.30%) |
Feb 05, 2024 | 83.72 | 83.72 | 82.16 | 82.38 | 526,689 | -2.00(-2.37%) |
Feb 02, 2024 | 82.79 | 84.92 | 81.81 | 84.38 | 743,496 | +0.65(+0.78%) |
Feb 01, 2024 | 83.35 | 84.20 | 82.66 | 83.73 | 900,593 | +0.84(+1.01%) |
Jan 31, 2024 | 85.70 | 85.70 | 82.62 | 82.89 | 710,478 | -2.54(-2.97%) |
Jan 30, 2024 | 85.58 | 85.87 | 85.14 | 85.43 | 414,449 | -0.08(-0.09%) |
Jan 29, 2024 | 84.00 | 85.51 | 83.64 | 85.51 | 516,711 | +1.80(+2.15%) |
Jan 26, 2024 | 83.07 | 83.97 | 82.48 | 83.71 | 660,990 | +0.95(+1.15%) |
Jan 25, 2024 | 83.13 | 83.80 | 82.26 | 82.76 | 597,419 | +0.60(+0.73%) |
Jan 24, 2024 | 85.85 | 86.10 | 81.61 | 82.16 | 770,631 | -2.35(-2.78%) |
Jan 23, 2024 | 87.08 | 87.38 | 83.53 | 84.51 | 1,660,317 | -2.56(-2.94%) |
Jan 22, 2024 | 85.73 | 87.30 | 85.62 | 87.07 | 1,319,499 | +1.96(+2.30%) |
Jan 19, 2024 | 84.50 | 85.59 | 84.11 | 85.11 | 4,058,734 | +0.90(+1.07%) |
Jan 18, 2024 | 84.27 | 85.61 | 83.44 | 84.21 | 538,874 | +0.09(+0.11%) |
Jan 17, 2024 | 82.91 | 84.19 | 82.62 | 84.12 | 577,053 | +0.23(+0.27%) |
Jan 16, 2024 | 83.27 | 84.61 | 82.48 | 83.89 | 479,669 | +0.00(+0.00%) |
Jan 12, 2024 | 85.42 | 85.42 | 82.75 | 83.89 | 454,532 | -0.30(-0.36%) |
Jan 11, 2024 | 84.27 | 84.57 | 82.65 | 84.19 | 1,095,364 | -0.80(-0.94%) |
Jan 10, 2024 | 86.34 | 87.96 | 83.70 | 84.99 | 1,626,757 | -2.82(-3.21%) |
Jan 09, 2024 | 87.23 | 88.16 | 86.86 | 87.81 | 581,431 | -0.70(-0.79%) |
Jan 08, 2024 | 88.42 | 89.32 | 87.90 | 88.51 | 508,995 | +2.23(+2.58%) |
Jan 05, 2024 | 84.16 | 87.00 | 84.00 | 86.28 | 443,802 | +1.30(+1.53%) |
Jan 04, 2024 | 86.45 | 86.77 | 84.96 | 84.98 | 423,187 | -1.36(-1.58%) |
Jan 03, 2024 | 85.72 | 86.87 | 84.71 | 86.34 | 860,488 | -0.15(-0.17%) |