Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 89.36 | 89.65 | 89.36 | 89.50 | 179,066 | +0.16(+0.18%) |
Mar 27, 2024 | 88.67 | 89.34 | 88.67 | 89.34 | 206,407 | +1.08(+1.22%) |
Mar 26, 2024 | 88.81 | 88.83 | 88.26 | 88.26 | 229,335 | -0.22(-0.25%) |
Mar 25, 2024 | 88.57 | 88.73 | 88.48 | 88.48 | 221,040 | -0.16(-0.18%) |
Mar 22, 2024 | 89.00 | 89.03 | 88.61 | 88.64 | 222,262 | -0.39(-0.44%) |
Mar 21, 2024 | 88.90 | 89.22 | 88.90 | 89.03 | 211,988 | +0.58(+0.66%) |
Mar 20, 2024 | 87.42 | 88.53 | 87.30 | 88.45 | 243,322 | +1.03(+1.17%) |
Mar 19, 2024 | 86.68 | 87.45 | 86.68 | 87.42 | 243,381 | +0.56(+0.64%) |
Mar 18, 2024 | 87.06 | 87.23 | 86.82 | 86.86 | 148,714 | +0.29(+0.33%) |
Mar 15, 2024 | 86.41 | 86.87 | 86.36 | 86.57 | 174,138 | -0.32(-0.37%) |
Mar 14, 2024 | 87.50 | 87.50 | 86.37 | 86.89 | 287,331 | -0.40(-0.46%) |
Mar 13, 2024 | 87.21 | 87.55 | 87.08 | 87.29 | 244,794 | +0.13(+0.15%) |
Mar 12, 2024 | 86.85 | 87.29 | 86.38 | 87.16 | 200,917 | +0.64(+0.74%) |
Mar 11, 2024 | 86.49 | 86.63 | 86.06 | 86.52 | 383,162 | -0.13(-0.15%) |
Mar 08, 2024 | 87.26 | 87.63 | 86.55 | 86.65 | 177,677 | -0.47(-0.54%) |
Mar 07, 2024 | 86.81 | 87.25 | 86.81 | 87.12 | 207,866 | +0.81(+0.94%) |
Mar 06, 2024 | 86.50 | 86.61 | 86.08 | 86.31 | 229,217 | +0.40(+0.46%) |
Mar 05, 2024 | 86.12 | 86.46 | 85.55 | 85.92 | 191,939 | -0.54(-0.62%) |
Mar 04, 2024 | 86.56 | 86.80 | 86.44 | 86.45 | 184,697 | -0.10(-0.12%) |
Mar 01, 2024 | 86.03 | 86.59 | 85.87 | 86.55 | 207,702 | +0.72(+0.84%) |
Feb 29, 2024 | 85.73 | 86.06 | 85.37 | 85.84 | 190,530 | +0.44(+0.51%) |
Feb 28, 2024 | 85.26 | 85.63 | 85.25 | 85.40 | 203,156 | -0.21(-0.24%) |
Feb 27, 2024 | 85.46 | 85.64 | 85.29 | 85.61 | 204,097 | +0.34(+0.40%) |
Feb 26, 2024 | 85.49 | 85.65 | 85.20 | 85.27 | 186,554 | -0.16(-0.19%) |
Feb 23, 2024 | 85.42 | 85.64 | 85.25 | 85.43 | 176,307 | +0.08(+0.09%) |
Feb 22, 2024 | 84.77 | 85.48 | 84.68 | 85.35 | 276,572 | +1.35(+1.60%) |
Feb 21, 2024 | 83.58 | 84.00 | 83.43 | 84.00 | 278,177 | +0.17(+0.20%) |
Feb 20, 2024 | 84.02 | 84.02 | 83.60 | 83.83 | 606,314 | -0.55(-0.65%) |
Feb 16, 2024 | 84.76 | 84.97 | 84.31 | 84.38 | 197,549 | -0.50(-0.59%) |
Feb 15, 2024 | 84.21 | 84.95 | 84.18 | 84.88 | 284,984 | +0.92(+1.09%) |
Feb 14, 2024 | 83.58 | 84.00 | 83.21 | 83.96 | 238,991 | +0.86(+1.03%) |
Feb 13, 2024 | 83.31 | 83.49 | 82.50 | 83.10 | 326,056 | -1.45(-1.71%) |
Feb 12, 2024 | 84.26 | 84.95 | 84.25 | 84.55 | 185,562 | +0.31(+0.37%) |
Feb 09, 2024 | 83.98 | 84.29 | 83.75 | 84.24 | 192,971 | +0.48(+0.57%) |
Feb 08, 2024 | 83.51 | 83.77 | 83.40 | 83.76 | 155,371 | +0.31(+0.37%) |
Feb 07, 2024 | 83.20 | 83.56 | 82.98 | 83.45 | 380,890 | +0.56(+0.67%) |
Feb 06, 2024 | 82.80 | 82.99 | 82.62 | 82.89 | 443,109 | +0.30(+0.36%) |
Feb 05, 2024 | 82.90 | 82.90 | 82.17 | 82.60 | 236,134 | -0.56(-0.67%) |
Feb 02, 2024 | 82.44 | 83.43 | 82.36 | 83.15 | 282,985 | +0.64(+0.77%) |
Feb 01, 2024 | 82.01 | 82.52 | 81.49 | 82.52 | 289,690 | +0.86(+1.05%) |
Jan 31, 2024 | 82.64 | 82.90 | 81.64 | 81.66 | 319,084 | -1.48(-1.77%) |
Jan 30, 2024 | 82.88 | 83.23 | 82.87 | 83.13 | 266,765 | +0.00(+0.00%) |
Jan 29, 2024 | 82.46 | 83.13 | 82.38 | 83.13 | 898,665 | +0.65(+0.79%) |
Jan 26, 2024 | 82.45 | 82.73 | 82.30 | 82.49 | 147,056 | +0.00(+0.00%) |
Jan 25, 2024 | 82.35 | 82.49 | 82.02 | 82.49 | 185,442 | +0.62(+0.75%) |
Jan 24, 2024 | 82.42 | 82.45 | 81.81 | 81.87 | 249,214 | +0.00(+0.00%) |
Jan 23, 2024 | 81.98 | 82.05 | 81.58 | 81.87 | 248,066 | +0.08(+0.10%) |
Jan 22, 2024 | 81.66 | 81.99 | 81.58 | 81.79 | 197,508 | +0.45(+0.55%) |
Jan 19, 2024 | 80.65 | 81.38 | 80.35 | 81.34 | 272,248 | +1.00(+1.24%) |
Jan 18, 2024 | 80.05 | 80.44 | 79.64 | 80.34 | 234,551 | +0.65(+0.81%) |
Jan 17, 2024 | 79.55 | 79.80 | 79.32 | 79.69 | 239,375 | -0.51(-0.63%) |
Jan 16, 2024 | 80.40 | 80.48 | 79.90 | 80.20 | 321,383 | -0.50(-0.62%) |
Jan 12, 2024 | 81.04 | 81.23 | 80.47 | 80.70 | 196,840 | +0.01(+0.01%) |
Jan 11, 2024 | 80.91 | 80.91 | 79.98 | 80.69 | 188,179 | -0.09(-0.11%) |
Jan 10, 2024 | 80.58 | 80.93 | 80.32 | 80.78 | 246,196 | +0.29(+0.36%) |
Jan 09, 2024 | 80.44 | 80.70 | 80.16 | 80.49 | 270,224 | -0.39(-0.48%) |
Jan 08, 2024 | 79.88 | 80.88 | 79.75 | 80.88 | 197,359 | +0.97(+1.21%) |
Jan 05, 2024 | 79.68 | 80.36 | 79.64 | 79.91 | 469,652 | +0.16(+0.20%) |
Jan 04, 2024 | 80.00 | 80.37 | 79.70 | 79.75 | 338,854 | -0.21(-0.26%) |
Jan 03, 2024 | 80.48 | 80.54 | 79.94 | 79.96 | 305,062 | -0.93(-1.15%) |