Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 96.44 | 96.22 | 95.84 | 95.93 | 1,438,065 | -0.32(-0.33%) |
Mar 27, 2024 | 96.33 | 96.78 | 96.00 | 96.25 | 1,382,934 | +0.29(+0.30%) |
Mar 26, 2024 | 95.82 | 96.58 | 95.55 | 95.96 | 954,295 | +0.24(+0.25%) |
Mar 25, 2024 | 95.84 | 95.96 | 95.41 | 95.72 | 885,102 | -0.13(-0.14%) |
Mar 22, 2024 | 95.71 | 95.93 | 95.27 | 95.85 | 1,149,535 | +0.44(+0.46%) |
Mar 21, 2024 | 95.25 | 96.16 | 94.81 | 95.41 | 749,518 | +0.42(+0.44%) |
Mar 20, 2024 | 94.20 | 95.51 | 93.66 | 94.99 | 982,447 | +0.85(+0.90%) |
Mar 19, 2024 | 93.43 | 94.25 | 93.21 | 94.14 | 1,039,758 | +1.02(+1.10%) |
Mar 18, 2024 | 93.28 | 93.71 | 92.89 | 93.12 | 1,058,961 | +0.21(+0.23%) |
Mar 15, 2024 | 91.64 | 93.14 | 91.64 | 92.91 | 2,381,361 | +0.66(+0.72%) |
Mar 14, 2024 | 92.15 | 92.54 | 91.77 | 92.25 | 1,031,220 | +0.07(+0.08%) |
Mar 13, 2024 | 91.74 | 92.54 | 91.55 | 92.18 | 1,339,849 | +0.47(+0.51%) |
Mar 12, 2024 | 91.51 | 91.95 | 90.84 | 91.71 | 769,668 | -0.08(-0.09%) |
Mar 11, 2024 | 91.58 | 91.97 | 90.71 | 91.79 | 1,105,079 | -0.32(-0.35%) |
Mar 08, 2024 | 93.20 | 93.43 | 91.58 | 92.11 | 1,156,097 | +1.81(+2.00%) |
Mar 07, 2024 | 90.76 | 91.26 | 90.06 | 90.30 | 874,078 | -0.26(-0.29%) |
Mar 06, 2024 | 89.57 | 90.82 | 89.33 | 90.56 | 863,807 | +1.24(+1.39%) |
Mar 05, 2024 | 89.16 | 90.29 | 88.96 | 89.32 | 774,035 | -0.05(-0.06%) |
Mar 04, 2024 | 88.66 | 89.87 | 88.32 | 89.37 | 759,437 | +0.71(+0.80%) |
Mar 01, 2024 | 89.05 | 89.47 | 88.18 | 88.66 | 1,106,039 | -0.39(-0.44%) |
Feb 29, 2024 | 88.02 | 89.27 | 87.72 | 89.05 | 1,659,355 | +1.47(+1.68%) |
Feb 28, 2024 | 87.74 | 88.24 | 87.31 | 87.58 | 950,561 | -0.07(-0.08%) |
Feb 27, 2024 | 87.22 | 87.71 | 86.84 | 87.65 | 1,027,738 | +0.56(+0.64%) |
Feb 26, 2024 | 85.98 | 87.13 | 85.85 | 87.09 | 1,098,938 | +1.14(+1.33%) |
Feb 23, 2024 | 85.39 | 86.12 | 85.22 | 85.95 | 922,884 | +0.59(+0.69%) |
Feb 22, 2024 | 85.58 | 86.03 | 85.32 | 85.36 | 1,049,025 | +0.16(+0.19%) |
Feb 21, 2024 | 84.34 | 85.55 | 83.98 | 85.20 | 1,024,930 | +0.64(+0.76%) |
Feb 20, 2024 | 84.84 | 85.43 | 84.40 | 84.56 | 1,076,408 | -1.11(-1.30%) |
Feb 16, 2024 | 86.18 | 86.99 | 85.54 | 85.67 | 1,096,809 | -0.52(-0.60%) |
Feb 15, 2024 | 86.47 | 86.97 | 86.14 | 86.19 | 1,949,631 | -0.11(-0.13%) |
Feb 14, 2024 | 86.77 | 86.93 | 86.00 | 86.30 | 1,321,706 | +0.32(+0.37%) |
Feb 13, 2024 | 86.78 | 86.96 | 85.04 | 85.98 | 1,303,054 | -1.47(-1.68%) |
Feb 12, 2024 | 87.06 | 88.14 | 86.88 | 87.45 | 808,331 | +0.27(+0.31%) |
Feb 09, 2024 | 87.56 | 87.98 | 86.98 | 87.18 | 977,473 | -0.39(-0.45%) |
Feb 08, 2024 | 87.73 | 88.39 | 87.00 | 87.57 | 1,246,988 | -0.12(-0.14%) |
Feb 07, 2024 | 86.53 | 87.95 | 86.21 | 87.69 | 1,795,200 | +1.62(+1.88%) |
Feb 06, 2024 | 85.87 | 86.38 | 85.35 | 86.07 | 851,194 | +0.82(+0.96%) |
Feb 05, 2024 | 85.45 | 85.74 | 84.59 | 85.25 | 915,786 | -0.73(-0.85%) |
Feb 02, 2024 | 85.40 | 86.49 | 85.20 | 85.98 | 922,485 | +0.19(+0.22%) |
Feb 01, 2024 | 85.00 | 85.91 | 84.27 | 85.79 | 1,061,122 | +1.10(+1.30%) |
Jan 31, 2024 | 85.98 | 86.02 | 84.67 | 84.69 | 1,296,589 | -1.29(-1.50%) |
Jan 30, 2024 | 85.66 | 86.53 | 85.54 | 85.98 | 1,096,496 | +0.23(+0.27%) |
Jan 29, 2024 | 84.84 | 85.86 | 84.71 | 85.75 | 1,377,853 | +0.94(+1.11%) |
Jan 26, 2024 | 86.47 | 86.63 | 84.49 | 84.81 | 1,461,621 | -1.33(-1.54%) |
Jan 25, 2024 | 86.30 | 86.52 | 84.96 | 86.14 | 1,862,610 | +0.61(+0.71%) |
Jan 24, 2024 | 82.50 | 86.33 | 82.09 | 85.53 | 3,259,681 | +6.22(+7.84%) |
Jan 23, 2024 | 79.68 | 80.31 | 78.73 | 79.31 | 1,570,559 | +0.05(+0.06%) |
Jan 22, 2024 | 78.98 | 79.75 | 78.89 | 79.26 | 1,077,352 | +0.49(+0.62%) |
Jan 19, 2024 | 78.48 | 78.79 | 77.82 | 78.77 | 1,270,735 | +0.45(+0.57%) |
Jan 18, 2024 | 77.47 | 78.40 | 77.13 | 78.32 | 923,837 | +1.26(+1.63%) |
Jan 17, 2024 | 76.98 | 78.32 | 76.96 | 77.06 | 917,879 | -0.47(-0.61%) |
Jan 16, 2024 | 78.98 | 79.11 | 77.08 | 77.53 | 1,483,465 | -1.83(-2.31%) |
Jan 12, 2024 | 78.67 | 79.49 | 78.45 | 79.36 | 1,029,847 | +1.30(+1.66%) |
Jan 11, 2024 | 78.07 | 78.18 | 77.10 | 78.06 | 1,014,681 | -0.11(-0.14%) |
Jan 10, 2024 | 78.44 | 78.65 | 77.85 | 78.17 | 697,594 | -0.05(-0.06%) |
Jan 09, 2024 | 78.26 | 78.27 | 77.73 | 78.22 | 655,426 | -0.54(-0.69%) |
Jan 08, 2024 | 78.09 | 78.79 | 77.61 | 78.76 | 757,541 | +0.18(+0.23%) |
Jan 05, 2024 | 78.45 | 79.05 | 78.03 | 78.58 | 1,500,972 | -0.05(-0.06%) |
Jan 04, 2024 | 78.48 | 79.43 | 78.48 | 78.63 | 1,091,747 | +0.15(+0.19%) |
Jan 03, 2024 | 79.97 | 80.36 | 78.42 | 78.48 | 1,360,121 | -1.93(-2.40%) |