Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 91.56 | 93.99 | 93.95 | 95.15 | 1,085,901 | +3.83(+4.19%) |
Mar 27, 2024 | 88.63 | 91.89 | 88.35 | 91.32 | 671,587 | +3.85(+4.40%) |
Mar 26, 2024 | 85.85 | 87.63 | 85.49 | 87.47 | 495,668 | +2.29(+2.69%) |
Mar 25, 2024 | 85.10 | 86.59 | 84.83 | 85.18 | 517,999 | +0.73(+0.86%) |
Mar 22, 2024 | 85.50 | 86.20 | 84.28 | 84.45 | 410,487 | -2.36(-2.72%) |
Mar 21, 2024 | 87.46 | 88.07 | 86.07 | 86.81 | 514,385 | -0.65(-0.74%) |
Mar 20, 2024 | 84.91 | 87.52 | 84.91 | 87.46 | 463,748 | +2.42(+2.85%) |
Mar 19, 2024 | 82.95 | 85.79 | 82.67 | 85.04 | 467,421 | +1.57(+1.88%) |
Mar 18, 2024 | 86.35 | 86.63 | 83.36 | 83.47 | 670,129 | -3.18(-3.67%) |
Mar 15, 2024 | 85.62 | 87.69 | 85.62 | 86.65 | 699,573 | +0.15(+0.17%) |
Mar 14, 2024 | 86.72 | 87.29 | 85.64 | 86.50 | 602,111 | -0.22(-0.25%) |
Mar 13, 2024 | 84.76 | 86.90 | 84.33 | 86.72 | 936,907 | +0.75(+0.87%) |
Mar 12, 2024 | 88.13 | 88.82 | 85.69 | 85.97 | 521,534 | -1.95(-2.22%) |
Mar 11, 2024 | 88.29 | 89.22 | 87.18 | 87.92 | 492,123 | -1.36(-1.52%) |
Mar 08, 2024 | 90.97 | 91.45 | 89.20 | 89.28 | 382,044 | -0.90(-1.00%) |
Mar 07, 2024 | 89.98 | 91.72 | 89.77 | 90.18 | 453,688 | +0.34(+0.38%) |
Mar 06, 2024 | 89.90 | 90.77 | 88.83 | 89.84 | 442,280 | +0.34(+0.38%) |
Mar 05, 2024 | 90.72 | 91.34 | 89.48 | 89.50 | 437,909 | -1.90(-2.08%) |
Mar 04, 2024 | 91.79 | 92.62 | 91.03 | 91.40 | 579,042 | -0.75(-0.81%) |
Mar 01, 2024 | 92.19 | 93.89 | 91.55 | 92.15 | 739,271 | -0.35(-0.38%) |
Feb 29, 2024 | 91.32 | 93.46 | 91.32 | 92.50 | 1,211,847 | +2.50(+2.78%) |
Feb 28, 2024 | 89.40 | 90.95 | 89.11 | 90.00 | 452,516 | -0.51(-0.56%) |
Feb 27, 2024 | 90.52 | 91.14 | 89.61 | 90.51 | 469,980 | +0.53(+0.59%) |
Feb 26, 2024 | 88.75 | 91.16 | 88.75 | 89.98 | 572,153 | +0.96(+1.08%) |
Feb 23, 2024 | 88.81 | 91.58 | 88.32 | 89.02 | 490,382 | +0.27(+0.30%) |
Feb 22, 2024 | 89.36 | 89.74 | 88.13 | 88.75 | 535,933 | +0.29(+0.33%) |
Feb 21, 2024 | 88.93 | 89.61 | 87.57 | 88.46 | 669,257 | -1.11(-1.24%) |
Feb 20, 2024 | 89.44 | 90.38 | 88.80 | 89.57 | 721,173 | -1.09(-1.20%) |
Feb 16, 2024 | 89.45 | 91.11 | 89.02 | 90.66 | 742,138 | +0.06(+0.07%) |
Feb 15, 2024 | 91.17 | 91.57 | 89.59 | 90.60 | 505,253 | +0.16(+0.18%) |
Feb 14, 2024 | 89.11 | 90.84 | 88.13 | 90.44 | 696,858 | +3.11(+3.56%) |
Feb 13, 2024 | 84.80 | 88.76 | 84.41 | 87.33 | 982,492 | -1.47(-1.66%) |
Feb 12, 2024 | 87.38 | 89.94 | 87.38 | 88.80 | 965,479 | +1.07(+1.22%) |
Feb 09, 2024 | 84.73 | 88.67 | 84.55 | 87.73 | 1,090,237 | +3.00(+3.54%) |
Feb 08, 2024 | 84.69 | 87.69 | 84.43 | 84.73 | 822,880 | +0.61(+0.73%) |
Feb 07, 2024 | 81.19 | 84.49 | 81.08 | 84.12 | 920,426 | +2.50(+3.06%) |
Feb 06, 2024 | 81.70 | 82.47 | 80.83 | 81.62 | 779,453 | +0.10(+0.12%) |
Feb 05, 2024 | 80.73 | 82.36 | 80.33 | 81.52 | 1,252,064 | -0.73(-0.89%) |
Feb 02, 2024 | 77.70 | 82.99 | 77.11 | 82.25 | 1,524,920 | +3.11(+3.93%) |
Feb 01, 2024 | 77.02 | 80.15 | 74.66 | 79.14 | 3,389,427 | +7.40(+10.32%) |
Jan 31, 2024 | 73.88 | 75.36 | 71.54 | 71.74 | 1,368,271 | -2.17(-2.94%) |
Jan 30, 2024 | 74.77 | 75.77 | 73.56 | 73.91 | 958,230 | -1.52(-2.02%) |
Jan 29, 2024 | 73.92 | 75.51 | 73.65 | 75.43 | 835,197 | +1.70(+2.31%) |
Jan 26, 2024 | 73.86 | 74.34 | 73.41 | 73.73 | 550,114 | +0.73(+1.00%) |
Jan 25, 2024 | 73.91 | 73.98 | 71.97 | 73.00 | 734,910 | -0.08(-0.11%) |
Jan 24, 2024 | 74.73 | 74.74 | 73.05 | 73.08 | 894,301 | -0.51(-0.69%) |
Jan 23, 2024 | 74.33 | 74.82 | 72.52 | 73.59 | 911,799 | +0.42(+0.57%) |
Jan 22, 2024 | 72.31 | 74.18 | 71.54 | 73.17 | 748,757 | +1.28(+1.78%) |
Jan 19, 2024 | 70.32 | 72.18 | 69.35 | 71.89 | 586,651 | +1.95(+2.79%) |
Jan 18, 2024 | 71.20 | 71.20 | 69.36 | 69.94 | 608,006 | -0.61(-0.86%) |
Jan 17, 2024 | 70.34 | 70.67 | 69.63 | 70.55 | 803,877 | -0.68(-0.95%) |
Jan 16, 2024 | 70.80 | 71.31 | 70.08 | 71.23 | 880,732 | -1.15(-1.59%) |
Jan 12, 2024 | 73.71 | 74.24 | 71.73 | 72.38 | 542,277 | -0.93(-1.27%) |
Jan 11, 2024 | 74.12 | 74.12 | 72.08 | 73.31 | 771,897 | -1.10(-1.48%) |
Jan 10, 2024 | 71.71 | 74.98 | 71.15 | 74.41 | 886,562 | +2.44(+3.39%) |
Jan 09, 2024 | 75.76 | 76.12 | 71.94 | 71.97 | 1,336,870 | -4.62(-6.03%) |
Jan 08, 2024 | 75.89 | 78.17 | 74.06 | 76.59 | 1,876,923 | +5.19(+7.27%) |
Jan 05, 2024 | 73.02 | 75.81 | 71.02 | 71.40 | 1,130,101 | -0.05(-0.07%) |
Jan 04, 2024 | 71.23 | 72.40 | 68.37 | 71.45 | 1,545,733 | -1.60(-2.19%) |
Jan 03, 2024 | 74.36 | 74.38 | 72.47 | 73.05 | 888,639 | -2.29(-3.04%) |