Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 88.03 | 87.72 | 87.72 | 87.43 | 373,351 | -0.71(-0.81%) |
Mar 27, 2024 | 86.92 | 88.14 | 86.61 | 88.14 | 414,917 | +1.93(+2.24%) |
Mar 26, 2024 | 86.80 | 87.12 | 86.18 | 86.21 | 457,291 | -0.29(-0.34%) |
Mar 25, 2024 | 87.59 | 88.08 | 86.50 | 86.50 | 331,795 | -1.10(-1.26%) |
Mar 22, 2024 | 89.42 | 89.64 | 87.54 | 87.60 | 303,038 | -1.66(-1.86%) |
Mar 21, 2024 | 88.64 | 89.59 | 88.01 | 89.26 | 508,797 | +2.80(+3.24%) |
Mar 20, 2024 | 84.77 | 86.86 | 84.45 | 86.46 | 452,884 | +1.51(+1.78%) |
Mar 19, 2024 | 84.24 | 85.36 | 84.08 | 84.95 | 402,436 | +0.41(+0.48%) |
Mar 18, 2024 | 85.63 | 86.06 | 84.54 | 84.54 | 506,391 | -0.63(-0.74%) |
Mar 15, 2024 | 84.92 | 86.50 | 84.68 | 85.17 | 1,042,183 | -0.26(-0.30%) |
Mar 14, 2024 | 87.21 | 87.55 | 84.93 | 85.43 | 422,407 | -1.62(-1.86%) |
Mar 13, 2024 | 86.56 | 87.51 | 86.30 | 87.05 | 393,522 | +0.49(+0.57%) |
Mar 12, 2024 | 86.04 | 86.68 | 85.61 | 86.56 | 413,671 | +0.73(+0.85%) |
Mar 11, 2024 | 85.93 | 86.39 | 84.92 | 85.83 | 322,837 | -0.47(-0.54%) |
Mar 08, 2024 | 86.47 | 87.15 | 85.92 | 86.30 | 425,913 | +0.44(+0.51%) |
Mar 07, 2024 | 85.63 | 86.22 | 84.78 | 85.86 | 393,473 | +0.88(+1.04%) |
Mar 06, 2024 | 83.88 | 85.03 | 83.64 | 84.98 | 622,317 | +1.81(+2.18%) |
Mar 05, 2024 | 84.74 | 85.48 | 82.91 | 83.17 | 432,069 | -2.11(-2.47%) |
Mar 04, 2024 | 84.96 | 86.05 | 84.79 | 85.28 | 539,123 | +0.69(+0.82%) |
Mar 01, 2024 | 84.51 | 84.63 | 83.51 | 84.59 | 463,263 | +0.60(+0.71%) |
Feb 29, 2024 | 84.43 | 85.39 | 83.45 | 83.99 | 513,335 | +0.06(+0.07%) |
Feb 28, 2024 | 83.12 | 85.14 | 83.09 | 83.93 | 739,207 | +0.39(+0.47%) |
Feb 27, 2024 | 81.78 | 84.67 | 81.78 | 83.54 | 921,022 | +1.85(+2.26%) |
Feb 26, 2024 | 80.39 | 81.82 | 80.00 | 81.69 | 482,604 | +0.95(+1.18%) |
Feb 23, 2024 | 80.89 | 80.97 | 80.27 | 80.74 | 364,598 | +0.11(+0.14%) |
Feb 22, 2024 | 80.45 | 80.65 | 79.77 | 80.63 | 386,695 | +0.74(+0.93%) |
Feb 21, 2024 | 79.70 | 80.48 | 79.26 | 79.89 | 298,082 | +0.12(+0.15%) |
Feb 20, 2024 | 80.09 | 81.00 | 79.56 | 79.77 | 615,123 | -1.94(-2.37%) |
Feb 16, 2024 | 80.82 | 82.56 | 80.72 | 81.71 | 497,431 | +0.58(+0.71%) |
Feb 15, 2024 | 81.24 | 82.27 | 80.88 | 81.13 | 660,497 | +0.39(+0.48%) |
Feb 14, 2024 | 80.50 | 81.27 | 79.95 | 80.74 | 601,407 | +1.18(+1.48%) |
Feb 13, 2024 | 80.99 | 81.13 | 78.83 | 79.57 | 569,194 | -3.67(-4.40%) |
Feb 12, 2024 | 82.22 | 83.97 | 81.94 | 83.23 | 627,105 | +1.01(+1.22%) |
Feb 09, 2024 | 80.41 | 82.36 | 79.96 | 82.23 | 482,046 | +1.87(+2.33%) |
Feb 08, 2024 | 80.96 | 81.54 | 79.92 | 80.35 | 596,290 | -0.89(-1.09%) |
Feb 07, 2024 | 81.58 | 81.83 | 80.19 | 81.24 | 760,042 | +0.44(+0.54%) |
Feb 06, 2024 | 81.36 | 82.62 | 80.44 | 80.80 | 864,543 | -0.97(-1.18%) |
Feb 05, 2024 | 80.71 | 84.66 | 79.86 | 81.77 | 1,535,967 | -3.80(-4.45%) |
Feb 02, 2024 | 84.04 | 86.07 | 83.11 | 85.57 | 991,238 | +0.78(+0.92%) |
Feb 01, 2024 | 82.28 | 84.97 | 81.92 | 84.80 | 757,288 | +3.22(+3.94%) |
Jan 31, 2024 | 82.31 | 83.74 | 81.57 | 81.58 | 786,695 | -0.74(-0.90%) |
Jan 30, 2024 | 82.17 | 83.21 | 81.95 | 82.32 | 380,439 | -0.16(-0.19%) |
Jan 29, 2024 | 81.12 | 82.53 | 80.97 | 82.47 | 474,524 | +1.37(+1.69%) |
Jan 26, 2024 | 81.75 | 82.34 | 80.83 | 81.10 | 435,998 | -0.34(-0.42%) |
Jan 25, 2024 | 80.27 | 81.57 | 79.98 | 81.44 | 457,506 | +2.32(+2.93%) |
Jan 24, 2024 | 80.68 | 80.71 | 78.69 | 79.12 | 289,843 | -0.88(-1.10%) |
Jan 23, 2024 | 81.16 | 81.47 | 79.57 | 79.99 | 412,641 | +0.46(+0.58%) |
Jan 22, 2024 | 79.09 | 79.96 | 79.09 | 79.54 | 319,158 | +0.98(+1.24%) |
Jan 19, 2024 | 77.95 | 78.60 | 77.04 | 78.56 | 268,398 | +0.63(+0.81%) |
Jan 18, 2024 | 77.55 | 78.17 | 77.00 | 77.93 | 328,797 | +0.79(+1.02%) |
Jan 17, 2024 | 76.54 | 77.51 | 76.33 | 77.15 | 588,760 | -0.53(-0.68%) |
Jan 16, 2024 | 77.53 | 77.87 | 76.71 | 77.67 | 447,324 | -0.43(-0.55%) |
Jan 12, 2024 | 79.75 | 79.75 | 77.92 | 78.10 | 240,693 | -0.58(-0.73%) |
Jan 11, 2024 | 78.30 | 78.70 | 77.18 | 78.68 | 349,892 | +0.38(+0.48%) |
Jan 10, 2024 | 77.79 | 78.38 | 77.55 | 78.30 | 257,998 | +0.30(+0.38%) |
Jan 09, 2024 | 77.63 | 78.24 | 77.08 | 78.00 | 351,748 | -0.60(-0.76%) |
Jan 08, 2024 | 77.59 | 78.62 | 77.39 | 78.60 | 306,351 | +0.28(+0.36%) |
Jan 05, 2024 | 77.46 | 78.99 | 77.46 | 78.32 | 540,410 | +0.52(+0.67%) |
Jan 04, 2024 | 76.96 | 77.97 | 76.46 | 77.80 | 683,642 | +1.05(+1.36%) |
Jan 03, 2024 | 77.68 | 77.74 | 76.38 | 76.76 | 386,275 | -1.81(-2.31%) |