Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 92.68 | 91.88 | 91.82 | 92.00 | 908,230 | -0.20(-0.22%) |
Mar 27, 2024 | 90.68 | 92.00 | 90.68 | 92.20 | 510,990 | +1.15(+1.26%) |
Mar 26, 2024 | 92.00 | 92.81 | 89.74 | 91.05 | 690,306 | -0.74(-0.81%) |
Mar 25, 2024 | 91.02 | 92.38 | 90.04 | 91.79 | 524,350 | +0.92(+1.01%) |
Mar 22, 2024 | 90.61 | 92.15 | 89.58 | 90.87 | 465,037 | +1.02(+1.14%) |
Mar 21, 2024 | 89.00 | 90.24 | 88.04 | 89.85 | 634,712 | +1.20(+1.35%) |
Mar 20, 2024 | 88.54 | 89.74 | 87.51 | 88.65 | 882,124 | -1.45(-1.61%) |
Mar 19, 2024 | 88.35 | 91.27 | 88.35 | 90.10 | 1,276,663 | +2.55(+2.91%) |
Mar 18, 2024 | 87.79 | 88.67 | 86.40 | 87.55 | 794,712 | +0.52(+0.60%) |
Mar 15, 2024 | 85.03 | 87.25 | 84.57 | 87.03 | 1,181,055 | +1.74(+2.04%) |
Mar 14, 2024 | 86.71 | 86.83 | 82.79 | 85.29 | 1,112,538 | -0.97(-1.12%) |
Mar 13, 2024 | 83.66 | 86.53 | 83.44 | 86.26 | 1,063,574 | +3.59(+4.34%) |
Mar 12, 2024 | 80.91 | 83.27 | 80.41 | 82.67 | 620,910 | +1.57(+1.94%) |
Mar 11, 2024 | 80.79 | 83.09 | 78.94 | 81.10 | 743,952 | -0.35(-0.43%) |
Mar 08, 2024 | 79.35 | 81.65 | 79.35 | 81.45 | 762,448 | +1.76(+2.21%) |
Mar 07, 2024 | 79.86 | 82.03 | 78.62 | 79.69 | 1,013,716 | +0.37(+0.47%) |
Mar 06, 2024 | 85.19 | 86.99 | 78.90 | 79.32 | 1,776,875 | -2.94(-3.57%) |
Mar 05, 2024 | 81.03 | 84.77 | 80.35 | 82.26 | 1,109,587 | +0.27(+0.33%) |
Mar 04, 2024 | 81.04 | 85.54 | 80.62 | 81.99 | 1,884,889 | +1.90(+2.37%) |
Mar 01, 2024 | 73.29 | 83.15 | 72.96 | 80.09 | 2,823,431 | +10.06(+14.37%) |
Feb 29, 2024 | 71.57 | 72.30 | 69.62 | 70.03 | 1,349,404 | -0.34(-0.48%) |
Feb 28, 2024 | 71.35 | 72.49 | 69.60 | 70.37 | 536,625 | -1.53(-2.13%) |
Feb 27, 2024 | 74.48 | 74.48 | 71.38 | 71.90 | 539,253 | -1.98(-2.68%) |
Feb 26, 2024 | 72.52 | 74.10 | 71.98 | 73.88 | 608,622 | +0.96(+1.32%) |
Feb 23, 2024 | 72.20 | 73.72 | 70.56 | 72.92 | 559,202 | -0.11(-0.15%) |
Feb 22, 2024 | 70.80 | 73.53 | 70.09 | 73.03 | 831,804 | +2.97(+4.24%) |
Feb 21, 2024 | 68.99 | 71.18 | 68.60 | 70.06 | 414,225 | +1.29(+1.88%) |
Feb 20, 2024 | 67.35 | 68.88 | 66.30 | 68.77 | 486,882 | +0.81(+1.19%) |
Feb 16, 2024 | 69.30 | 69.32 | 67.57 | 67.96 | 569,364 | -1.59(-2.29%) |
Feb 15, 2024 | 68.71 | 70.17 | 67.80 | 69.55 | 722,395 | +1.33(+1.95%) |
Feb 14, 2024 | 69.41 | 69.42 | 67.55 | 68.22 | 480,165 | +0.35(+0.52%) |
Feb 13, 2024 | 67.98 | 68.92 | 66.25 | 67.87 | 477,426 | -0.82(-1.19%) |
Feb 12, 2024 | 67.97 | 69.40 | 67.97 | 68.69 | 430,685 | +1.18(+1.75%) |
Feb 09, 2024 | 68.20 | 68.29 | 66.63 | 67.51 | 353,430 | -0.36(-0.53%) |
Feb 08, 2024 | 65.39 | 68.07 | 65.00 | 67.87 | 508,347 | +2.48(+3.79%) |
Feb 07, 2024 | 66.20 | 66.79 | 64.75 | 65.39 | 471,688 | -0.77(-1.16%) |
Feb 06, 2024 | 65.71 | 66.86 | 65.52 | 66.16 | 624,138 | +1.08(+1.66%) |
Feb 05, 2024 | 65.29 | 65.55 | 63.41 | 65.08 | 549,752 | -0.49(-0.75%) |
Feb 02, 2024 | 67.99 | 68.50 | 65.16 | 65.57 | 682,872 | -2.76(-4.04%) |
Feb 01, 2024 | 68.45 | 68.98 | 66.68 | 68.33 | 561,459 | +1.14(+1.70%) |
Jan 31, 2024 | 69.41 | 69.41 | 67.15 | 67.19 | 651,777 | -2.19(-3.16%) |
Jan 30, 2024 | 70.25 | 70.25 | 65.75 | 69.38 | 1,513,975 | -4.03(-5.49%) |
Jan 29, 2024 | 73.67 | 73.89 | 72.04 | 73.41 | 478,138 | -0.34(-0.46%) |
Jan 26, 2024 | 73.76 | 74.98 | 72.61 | 73.75 | 526,455 | +0.06(+0.08%) |
Jan 25, 2024 | 74.13 | 74.75 | 72.45 | 73.69 | 570,258 | +0.34(+0.46%) |
Jan 24, 2024 | 72.19 | 73.61 | 71.55 | 73.35 | 749,544 | +2.06(+2.89%) |
Jan 23, 2024 | 70.59 | 72.70 | 70.27 | 71.29 | 889,109 | +0.73(+1.03%) |
Jan 22, 2024 | 68.57 | 70.69 | 68.02 | 70.56 | 710,850 | +2.25(+3.29%) |
Jan 19, 2024 | 68.82 | 69.10 | 67.57 | 68.31 | 653,207 | -0.05(-0.07%) |
Jan 18, 2024 | 68.40 | 69.08 | 66.78 | 68.36 | 618,754 | +0.68(+1.00%) |
Jan 17, 2024 | 64.43 | 67.85 | 64.40 | 67.68 | 786,719 | +2.30(+3.52%) |
Jan 16, 2024 | 65.50 | 66.54 | 65.10 | 65.38 | 569,396 | -0.32(-0.49%) |
Jan 12, 2024 | 66.88 | 67.98 | 64.19 | 65.70 | 689,167 | +0.57(+0.88%) |
Jan 11, 2024 | 64.80 | 66.06 | 63.28 | 65.13 | 663,648 | +0.31(+0.48%) |
Jan 10, 2024 | 66.50 | 66.75 | 64.38 | 64.82 | 647,797 | -1.58(-2.38%) |
Jan 09, 2024 | 68.10 | 68.30 | 65.90 | 66.40 | 672,778 | -2.16(-3.15%) |
Jan 08, 2024 | 68.01 | 68.59 | 65.18 | 68.56 | 892,941 | -0.87(-1.25%) |
Jan 05, 2024 | 68.02 | 69.92 | 67.71 | 69.43 | 524,066 | +2.02(+3.00%) |
Jan 04, 2024 | 69.94 | 70.38 | 67.18 | 67.41 | 568,276 | -1.92(-2.77%) |
Jan 03, 2024 | 70.46 | 71.01 | 69.32 | 69.33 | 680,551 | -0.88(-1.25%) |