Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 87.83 | 87.93 | 87.38 | 87.48 | 2,966,010 | -0.42(-0.48%) |
Mar 27, 2024 | 88.49 | 88.52 | 86.71 | 87.90 | 3,398,152 | +0.58(+0.66%) |
Mar 26, 2024 | 88.51 | 88.86 | 87.24 | 87.32 | 2,491,553 | -0.57(-0.65%) |
Mar 25, 2024 | 87.41 | 88.50 | 87.03 | 87.89 | 2,119,826 | -0.62(-0.70%) |
Mar 22, 2024 | 88.15 | 89.01 | 87.83 | 88.51 | 2,915,958 | +0.15(+0.17%) |
Mar 21, 2024 | 89.57 | 89.74 | 88.29 | 88.36 | 3,148,490 | +0.76(+0.87%) |
Mar 20, 2024 | 86.03 | 87.72 | 85.36 | 87.60 | 4,602,547 | +1.98(+2.31%) |
Mar 19, 2024 | 84.41 | 85.78 | 83.60 | 85.62 | 2,364,446 | +0.40(+0.47%) |
Mar 18, 2024 | 85.70 | 86.59 | 85.13 | 85.22 | 2,766,264 | +1.58(+1.89%) |
Mar 15, 2024 | 84.53 | 84.75 | 83.20 | 83.64 | 3,293,446 | -2.07(-2.42%) |
Mar 14, 2024 | 86.64 | 86.83 | 84.63 | 85.71 | 3,628,646 | -0.45(-0.52%) |
Mar 13, 2024 | 87.11 | 87.14 | 85.75 | 86.16 | 2,063,543 | -1.42(-1.62%) |
Mar 12, 2024 | 86.03 | 87.70 | 84.75 | 87.58 | 3,579,896 | +2.47(+2.90%) |
Mar 11, 2024 | 85.17 | 85.62 | 84.37 | 85.11 | 4,033,911 | -0.65(-0.76%) |
Mar 08, 2024 | 88.48 | 89.59 | 85.52 | 85.76 | 5,326,315 | -2.62(-2.96%) |
Mar 07, 2024 | 87.17 | 88.84 | 86.56 | 88.38 | 3,484,077 | +2.58(+3.01%) |
Mar 06, 2024 | 86.39 | 87.03 | 85.06 | 85.80 | 3,180,676 | +1.04(+1.23%) |
Mar 05, 2024 | 86.66 | 86.69 | 83.80 | 84.76 | 4,197,282 | -3.13(-3.56%) |
Mar 04, 2024 | 88.56 | 88.72 | 87.83 | 87.89 | 3,063,636 | -0.72(-0.81%) |
Mar 01, 2024 | 86.34 | 88.94 | 86.32 | 88.61 | 3,108,791 | +2.57(+2.99%) |
Feb 29, 2024 | 85.70 | 86.42 | 84.45 | 86.04 | 3,037,891 | +1.46(+1.73%) |
Feb 28, 2024 | 84.68 | 85.14 | 84.22 | 84.58 | 1,894,163 | -0.97(-1.13%) |
Feb 27, 2024 | 85.56 | 85.67 | 84.52 | 85.55 | 2,337,300 | +0.41(+0.48%) |
Feb 26, 2024 | 85.50 | 85.92 | 85.06 | 85.14 | 2,602,118 | -0.10(-0.12%) |
Feb 23, 2024 | 86.35 | 86.73 | 84.85 | 85.24 | 3,631,169 | -0.55(-0.64%) |
Feb 22, 2024 | 84.37 | 86.15 | 84.10 | 85.79 | 4,473,470 | +4.73(+5.84%) |
Feb 21, 2024 | 80.64 | 81.09 | 79.54 | 81.06 | 3,678,342 | -0.68(-0.83%) |
Feb 20, 2024 | 82.21 | 82.77 | 80.25 | 81.74 | 4,085,377 | -1.27(-1.53%) |
Feb 16, 2024 | 84.68 | 84.71 | 82.74 | 83.01 | 3,879,854 | -1.53(-1.81%) |
Feb 15, 2024 | 84.35 | 84.73 | 83.32 | 84.54 | 3,851,665 | +0.42(+0.50%) |
Feb 14, 2024 | 83.35 | 84.27 | 82.44 | 84.12 | 3,855,928 | +1.81(+2.20%) |
Feb 13, 2024 | 81.84 | 83.38 | 81.08 | 82.31 | 5,497,234 | -2.67(-3.14%) |
Feb 12, 2024 | 85.60 | 86.49 | 84.73 | 84.98 | 2,588,673 | -0.70(-0.82%) |
Feb 09, 2024 | 84.47 | 85.98 | 84.17 | 85.68 | 2,896,753 | +1.62(+1.93%) |
Feb 08, 2024 | 83.80 | 84.34 | 83.52 | 84.06 | 2,039,165 | +0.27(+0.32%) |
Feb 07, 2024 | 83.18 | 84.11 | 82.68 | 83.79 | 2,891,476 | +1.65(+2.01%) |
Feb 06, 2024 | 82.86 | 83.11 | 81.20 | 82.14 | 3,060,134 | -0.30(-0.36%) |
Feb 05, 2024 | 82.68 | 82.90 | 81.12 | 82.44 | 3,198,786 | -0.30(-0.36%) |
Feb 02, 2024 | 80.71 | 83.17 | 80.34 | 82.74 | 5,253,724 | +2.68(+3.35%) |
Feb 01, 2024 | 78.84 | 80.17 | 78.47 | 80.06 | 4,649,597 | +1.86(+2.38%) |
Jan 31, 2024 | 79.69 | 80.46 | 78.14 | 78.20 | 7,294,381 | -3.18(-3.91%) |
Jan 30, 2024 | 82.12 | 82.32 | 81.06 | 81.38 | 2,561,533 | -1.15(-1.39%) |
Jan 29, 2024 | 81.03 | 82.59 | 80.79 | 82.53 | 3,103,056 | +1.68(+2.08%) |
Jan 26, 2024 | 81.11 | 81.79 | 80.64 | 80.85 | 3,575,365 | -1.00(-1.22%) |
Jan 25, 2024 | 82.63 | 82.90 | 80.97 | 81.85 | 3,983,407 | +0.16(+0.20%) |
Jan 24, 2024 | 82.31 | 83.25 | 81.53 | 81.69 | 5,697,527 | +0.86(+1.06%) |
Jan 23, 2024 | 80.43 | 80.90 | 79.73 | 80.83 | 2,729,230 | +0.64(+0.80%) |
Jan 22, 2024 | 80.84 | 81.31 | 79.96 | 80.19 | 4,134,140 | +0.20(+0.25%) |
Jan 19, 2024 | 77.77 | 80.04 | 77.55 | 79.99 | 5,318,379 | +2.99(+3.88%) |
Jan 18, 2024 | 76.02 | 77.14 | 75.55 | 77.00 | 4,588,409 | +2.14(+2.86%) |
Jan 17, 2024 | 74.49 | 75.00 | 73.29 | 74.86 | 4,770,755 | -0.89(-1.17%) |
Jan 16, 2024 | 75.29 | 76.32 | 74.74 | 75.75 | 3,712,490 | -0.03(-0.04%) |
Jan 12, 2024 | 76.09 | 76.39 | 75.25 | 75.78 | 3,164,050 | +0.10(+0.13%) |
Jan 11, 2024 | 75.88 | 76.38 | 73.82 | 75.68 | 3,870,935 | +0.24(+0.32%) |
Jan 10, 2024 | 74.54 | 75.82 | 74.23 | 75.44 | 2,689,181 | +0.97(+1.30%) |
Jan 09, 2024 | 73.04 | 74.80 | 72.97 | 74.47 | 2,865,875 | +0.29(+0.39%) |
Jan 08, 2024 | 71.68 | 74.27 | 71.63 | 74.18 | 3,545,044 | +2.92(+4.10%) |
Jan 05, 2024 | 71.13 | 72.22 | 70.74 | 71.26 | 3,801,761 | +0.18(+0.25%) |
Jan 04, 2024 | 71.14 | 72.27 | 71.00 | 71.08 | 3,478,543 | -0.79(-1.10%) |
Jan 03, 2024 | 72.45 | 72.83 | 71.71 | 71.87 | 4,944,940 | -1.57(-2.14%) |