Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 87.17 | 88.31 | 87.17 | 87.94 | 29,371 | +0.76(+0.87%) |
Mar 27, 2024 | 85.47 | 87.19 | 85.47 | 87.18 | 19,027 | +2.46(+2.90%) |
Mar 26, 2024 | 84.57 | 84.89 | 84.13 | 84.73 | 28,166 | +0.64(+0.76%) |
Mar 25, 2024 | 84.27 | 84.88 | 84.01 | 84.08 | 48,999 | -0.09(-0.11%) |
Mar 22, 2024 | 84.88 | 85.01 | 83.99 | 84.18 | 12,215 | -0.91(-1.07%) |
Mar 21, 2024 | 85.08 | 86.15 | 85.08 | 85.09 | 23,607 | +0.06(+0.07%) |
Mar 20, 2024 | 84.54 | 85.45 | 83.83 | 85.03 | 80,110 | +0.40(+0.47%) |
Mar 19, 2024 | 83.38 | 84.82 | 83.38 | 84.63 | 71,557 | +0.98(+1.18%) |
Mar 18, 2024 | 83.14 | 84.13 | 83.03 | 83.65 | 6,704 | +0.57(+0.69%) |
Mar 15, 2024 | 83.28 | 83.40 | 82.53 | 83.08 | 9,535 | -0.49(-0.59%) |
Mar 14, 2024 | 84.64 | 84.73 | 83.10 | 83.57 | 7,763 | -1.10(-1.30%) |
Mar 13, 2024 | 85.20 | 85.82 | 84.57 | 84.67 | 10,093 | -0.58(-0.69%) |
Mar 12, 2024 | 85.00 | 85.63 | 85.00 | 85.25 | 9,156 | -0.24(-0.28%) |
Mar 11, 2024 | 86.08 | 86.13 | 85.47 | 85.49 | 8,222 | -0.83(-0.96%) |
Mar 08, 2024 | 87.00 | 87.77 | 86.32 | 86.32 | 9,394 | -0.29(-0.33%) |
Mar 07, 2024 | 85.77 | 86.96 | 85.77 | 86.61 | 7,275 | +1.51(+1.77%) |
Mar 06, 2024 | 84.14 | 85.35 | 84.14 | 85.10 | 33,936 | +0.88(+1.04%) |
Mar 05, 2024 | 85.69 | 85.74 | 84.04 | 84.22 | 74,307 | -1.74(-2.02%) |
Mar 04, 2024 | 85.06 | 86.28 | 84.87 | 85.95 | 65,813 | +0.71(+0.83%) |
Mar 01, 2024 | 84.87 | 85.66 | 84.25 | 85.25 | 25,496 | +0.65(+0.77%) |
Feb 29, 2024 | 85.49 | 85.87 | 84.41 | 84.60 | 45,070 | -0.72(-0.84%) |
Feb 28, 2024 | 85.70 | 85.85 | 85.32 | 85.32 | 10,777 | -1.23(-1.42%) |
Feb 27, 2024 | 86.17 | 86.75 | 86.04 | 86.55 | 8,415 | +0.57(+0.66%) |
Feb 26, 2024 | 86.31 | 86.45 | 85.85 | 85.98 | 7,967 | -0.61(-0.70%) |
Feb 23, 2024 | 86.55 | 87.20 | 86.26 | 86.59 | 10,478 | -0.09(-0.10%) |
Feb 22, 2024 | 86.41 | 86.97 | 86.41 | 86.68 | 41,226 | +0.54(+0.63%) |
Feb 21, 2024 | 85.80 | 86.17 | 85.52 | 86.14 | 17,047 | -0.23(-0.27%) |
Feb 20, 2024 | 85.85 | 86.37 | 85.78 | 86.37 | 47,345 | +0.00(+0.00%) |
Feb 16, 2024 | 85.75 | 87.55 | 85.75 | 86.37 | 25,346 | -0.35(-0.40%) |
Feb 15, 2024 | 85.42 | 86.72 | 85.42 | 86.72 | 13,816 | +1.65(+1.94%) |
Feb 14, 2024 | 84.93 | 85.27 | 84.52 | 85.07 | 17,497 | +0.56(+0.66%) |
Feb 13, 2024 | 84.78 | 85.61 | 84.17 | 84.51 | 31,350 | -2.56(-2.94%) |
Feb 12, 2024 | 86.16 | 87.08 | 86.16 | 87.07 | 15,036 | +0.58(+0.67%) |
Feb 09, 2024 | 86.39 | 86.50 | 85.80 | 86.49 | 9,867 | +0.23(+0.27%) |
Feb 08, 2024 | 85.59 | 86.33 | 85.13 | 86.26 | 49,298 | +0.39(+0.45%) |
Feb 07, 2024 | 86.64 | 86.64 | 85.77 | 85.87 | 16,560 | -0.43(-0.50%) |
Feb 06, 2024 | 84.28 | 86.49 | 84.20 | 86.30 | 31,315 | +2.29(+2.73%) |
Feb 05, 2024 | 84.02 | 84.61 | 83.96 | 84.01 | 11,601 | -0.70(-0.83%) |
Feb 02, 2024 | 84.66 | 85.03 | 83.92 | 84.71 | 14,902 | -0.72(-0.84%) |
Feb 01, 2024 | 84.44 | 85.53 | 84.07 | 85.43 | 16,060 | +1.51(+1.80%) |
Jan 31, 2024 | 84.39 | 85.41 | 83.80 | 83.92 | 10,541 | -0.24(-0.29%) |
Jan 30, 2024 | 85.34 | 85.38 | 84.16 | 84.16 | 8,830 | -1.50(-1.75%) |
Jan 29, 2024 | 83.87 | 85.81 | 83.87 | 85.66 | 34,225 | +1.56(+1.85%) |
Jan 26, 2024 | 84.48 | 84.60 | 83.92 | 84.10 | 25,247 | -0.03(-0.04%) |
Jan 25, 2024 | 84.30 | 84.70 | 83.65 | 84.13 | 31,457 | +0.82(+0.98%) |
Jan 24, 2024 | 85.12 | 85.25 | 83.31 | 83.31 | 18,609 | -1.20(-1.42%) |
Jan 23, 2024 | 85.59 | 85.84 | 83.70 | 84.51 | 52,818 | -0.51(-0.60%) |
Jan 22, 2024 | 84.41 | 85.84 | 84.41 | 85.02 | 13,830 | +1.19(+1.42%) |
Jan 19, 2024 | 84.06 | 84.06 | 82.84 | 83.83 | 13,787 | +0.22(+0.26%) |
Jan 18, 2024 | 83.35 | 83.79 | 82.97 | 83.61 | 13,646 | +0.84(+1.01%) |
Jan 17, 2024 | 82.53 | 82.81 | 82.16 | 82.77 | 14,694 | -0.66(-0.79%) |
Jan 16, 2024 | 83.35 | 83.75 | 83.08 | 83.43 | 29,101 | -0.69(-0.83%) |
Jan 12, 2024 | 85.32 | 85.98 | 84.04 | 84.12 | 21,515 | -0.56(-0.66%) |
Jan 11, 2024 | 85.28 | 85.44 | 84.43 | 84.68 | 24,652 | -0.65(-0.76%) |
Jan 10, 2024 | 85.00 | 85.65 | 84.22 | 85.33 | 593,971 | +0.53(+0.63%) |
Jan 09, 2024 | 83.59 | 85.30 | 83.57 | 84.80 | 29,747 | +0.34(+0.40%) |
Jan 08, 2024 | 81.65 | 84.59 | 81.65 | 84.46 | 41,506 | +3.26(+4.01%) |
Jan 05, 2024 | 80.62 | 81.61 | 80.37 | 81.20 | 41,067 | -0.01(-0.01%) |
Jan 04, 2024 | 80.56 | 81.49 | 80.56 | 81.21 | 43,520 | +0.61(+0.76%) |
Jan 03, 2024 | 82.67 | 82.67 | 80.50 | 80.60 | 39,115 | -2.86(-3.43%) |