Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 93.27 | 92.29 | 92.29 | 92.56 | 255,573 | -0.60(-0.64%) |
Mar 27, 2024 | 92.25 | 93.38 | 91.78 | 93.16 | 266,521 | +1.60(+1.75%) |
Mar 26, 2024 | 92.31 | 92.66 | 91.19 | 91.56 | 190,667 | -0.43(-0.47%) |
Mar 25, 2024 | 92.70 | 93.20 | 91.86 | 91.99 | 229,306 | -0.71(-0.77%) |
Mar 22, 2024 | 93.04 | 93.19 | 91.99 | 92.70 | 223,899 | +0.07(+0.08%) |
Mar 21, 2024 | 91.94 | 93.53 | 91.49 | 92.63 | 366,018 | +1.65(+1.81%) |
Mar 20, 2024 | 87.82 | 91.19 | 87.52 | 90.98 | 349,717 | +2.74(+3.10%) |
Mar 19, 2024 | 86.27 | 88.58 | 86.27 | 88.24 | 243,529 | +1.45(+1.67%) |
Mar 18, 2024 | 85.76 | 87.63 | 85.58 | 86.80 | 274,636 | +0.51(+0.59%) |
Mar 15, 2024 | 84.66 | 86.59 | 84.66 | 86.29 | 618,683 | +1.00(+1.17%) |
Mar 14, 2024 | 86.15 | 86.27 | 84.35 | 85.29 | 240,713 | -1.19(-1.38%) |
Mar 13, 2024 | 86.92 | 87.49 | 86.36 | 86.48 | 229,682 | -1.07(-1.22%) |
Mar 12, 2024 | 88.11 | 88.11 | 86.31 | 87.54 | 295,495 | -0.13(-0.15%) |
Mar 11, 2024 | 88.98 | 88.98 | 87.30 | 87.67 | 316,595 | -1.89(-2.11%) |
Mar 08, 2024 | 89.93 | 90.91 | 88.96 | 89.56 | 315,780 | +0.22(+0.25%) |
Mar 07, 2024 | 88.90 | 90.02 | 88.75 | 89.34 | 262,671 | +0.91(+1.03%) |
Mar 06, 2024 | 87.77 | 88.62 | 87.21 | 88.43 | 301,500 | +1.49(+1.71%) |
Mar 05, 2024 | 86.27 | 88.32 | 85.87 | 86.95 | 302,360 | -0.02(-0.02%) |
Mar 04, 2024 | 86.79 | 87.48 | 86.61 | 86.97 | 245,453 | +0.53(+0.61%) |
Mar 01, 2024 | 84.98 | 86.63 | 84.96 | 86.44 | 223,799 | +1.35(+1.58%) |
Feb 29, 2024 | 85.33 | 85.51 | 84.30 | 85.09 | 365,602 | +0.98(+1.16%) |
Feb 28, 2024 | 82.83 | 84.86 | 82.83 | 84.11 | 277,415 | +0.32(+0.38%) |
Feb 27, 2024 | 85.85 | 86.26 | 83.76 | 83.79 | 341,910 | -1.46(-1.71%) |
Feb 26, 2024 | 83.63 | 85.67 | 83.59 | 85.25 | 422,470 | +1.41(+1.68%) |
Feb 23, 2024 | 82.21 | 84.13 | 82.08 | 83.84 | 342,332 | +1.35(+1.63%) |
Feb 22, 2024 | 81.35 | 82.51 | 80.64 | 82.49 | 239,869 | +1.33(+1.64%) |
Feb 21, 2024 | 79.46 | 81.45 | 78.55 | 81.16 | 306,770 | +0.82(+1.02%) |
Feb 20, 2024 | 81.76 | 82.31 | 79.45 | 80.34 | 293,490 | -2.68(-3.22%) |
Feb 16, 2024 | 84.54 | 85.27 | 82.92 | 83.02 | 253,154 | -1.86(-2.19%) |
Feb 15, 2024 | 84.90 | 85.23 | 83.66 | 84.88 | 223,704 | +0.57(+0.68%) |
Feb 14, 2024 | 83.99 | 84.75 | 83.01 | 84.31 | 419,983 | +1.56(+1.88%) |
Feb 13, 2024 | 82.49 | 83.11 | 80.87 | 82.75 | 937,713 | -2.90(-3.38%) |
Feb 12, 2024 | 84.12 | 85.81 | 83.81 | 85.65 | 456,259 | +2.51(+3.02%) |
Feb 09, 2024 | 85.26 | 85.26 | 81.88 | 83.14 | 518,805 | -1.00(-1.19%) |
Feb 08, 2024 | 79.71 | 85.52 | 77.97 | 84.14 | 681,921 | +9.72(+13.06%) |
Feb 07, 2024 | 74.90 | 75.31 | 74.21 | 74.42 | 352,461 | -0.48(-0.64%) |
Feb 06, 2024 | 73.45 | 75.43 | 73.45 | 74.90 | 318,093 | +1.49(+2.03%) |
Feb 05, 2024 | 74.07 | 74.18 | 72.83 | 73.41 | 154,767 | -1.71(-2.27%) |
Feb 02, 2024 | 73.83 | 75.26 | 73.65 | 75.12 | 202,605 | +0.33(+0.44%) |
Feb 01, 2024 | 74.66 | 75.13 | 73.88 | 74.79 | 188,087 | +0.69(+0.93%) |
Jan 31, 2024 | 75.88 | 75.94 | 74.07 | 74.10 | 304,695 | -1.78(-2.34%) |
Jan 30, 2024 | 75.24 | 76.25 | 75.18 | 75.88 | 121,810 | +0.74(+0.98%) |
Jan 29, 2024 | 74.54 | 75.30 | 74.11 | 75.14 | 125,647 | +0.30(+0.40%) |
Jan 26, 2024 | 75.05 | 75.35 | 74.68 | 74.84 | 104,175 | +0.30(+0.40%) |
Jan 25, 2024 | 74.63 | 74.69 | 73.64 | 74.54 | 276,213 | +0.72(+0.97%) |
Jan 24, 2024 | 75.50 | 75.50 | 73.57 | 73.82 | 204,889 | -0.53(-0.71%) |
Jan 23, 2024 | 74.75 | 75.42 | 74.02 | 74.35 | 230,349 | +0.36(+0.49%) |
Jan 22, 2024 | 74.24 | 74.84 | 73.80 | 73.99 | 199,484 | +0.66(+0.90%) |
Jan 19, 2024 | 73.30 | 73.56 | 72.19 | 73.33 | 189,470 | +0.48(+0.66%) |
Jan 18, 2024 | 72.78 | 73.00 | 72.01 | 72.85 | 178,039 | +0.75(+1.04%) |
Jan 17, 2024 | 71.26 | 72.32 | 71.12 | 72.10 | 194,704 | -0.30(-0.41%) |
Jan 16, 2024 | 72.33 | 73.16 | 71.91 | 72.40 | 191,371 | -0.57(-0.78%) |
Jan 12, 2024 | 74.55 | 74.55 | 72.55 | 72.97 | 191,657 | -0.68(-0.92%) |
Jan 11, 2024 | 73.32 | 73.66 | 72.22 | 73.65 | 258,482 | +0.01(+0.01%) |
Jan 10, 2024 | 73.33 | 74.17 | 72.58 | 73.64 | 170,397 | +0.04(+0.05%) |
Jan 09, 2024 | 74.17 | 74.17 | 73.20 | 73.60 | 200,043 | -1.78(-2.36%) |
Jan 08, 2024 | 73.84 | 75.41 | 73.60 | 75.38 | 261,227 | +1.54(+2.08%) |
Jan 05, 2024 | 74.22 | 75.36 | 73.68 | 73.84 | 186,769 | -0.88(-1.18%) |
Jan 04, 2024 | 74.96 | 75.43 | 73.89 | 74.72 | 296,225 | -0.28(-0.37%) |
Jan 03, 2024 | 75.83 | 76.26 | 74.87 | 75.00 | 253,617 | -2.00(-2.59%) |