Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 87.38 | 87.46 | 87.46 | 87.40 | 1,074,006 | +0.28(+0.32%) |
Mar 27, 2024 | 86.80 | 87.28 | 86.36 | 87.12 | 1,115,257 | +0.84(+0.97%) |
Mar 26, 2024 | 85.57 | 86.40 | 85.45 | 86.28 | 1,034,055 | +0.52(+0.61%) |
Mar 25, 2024 | 85.79 | 86.05 | 85.60 | 85.77 | 581,112 | -0.10(-0.12%) |
Mar 22, 2024 | 86.38 | 86.52 | 85.80 | 85.87 | 911,222 | -0.04(-0.05%) |
Mar 21, 2024 | 86.43 | 86.81 | 85.81 | 85.91 | 1,176,471 | -0.66(-0.76%) |
Mar 20, 2024 | 85.77 | 86.86 | 85.41 | 86.56 | 1,007,405 | +1.22(+1.43%) |
Mar 19, 2024 | 85.14 | 85.51 | 84.71 | 85.35 | 802,901 | +0.47(+0.55%) |
Mar 18, 2024 | 84.78 | 85.36 | 84.78 | 84.88 | 850,816 | +0.07(+0.08%) |
Mar 15, 2024 | 83.46 | 85.02 | 83.06 | 84.81 | 1,875,256 | -0.05(-0.06%) |
Mar 14, 2024 | 85.37 | 85.70 | 84.38 | 84.86 | 1,165,169 | -0.52(-0.61%) |
Mar 13, 2024 | 84.87 | 85.64 | 84.72 | 85.38 | 1,104,088 | -0.39(-0.45%) |
Mar 12, 2024 | 84.72 | 86.08 | 84.67 | 85.77 | 927,200 | +1.02(+1.20%) |
Mar 11, 2024 | 85.38 | 85.46 | 84.55 | 84.75 | 1,068,089 | -0.31(-0.36%) |
Mar 08, 2024 | 85.66 | 85.89 | 84.70 | 85.06 | 1,151,903 | -0.66(-0.77%) |
Mar 07, 2024 | 85.23 | 86.39 | 84.96 | 85.72 | 1,371,805 | +0.74(+0.87%) |
Mar 06, 2024 | 84.04 | 85.08 | 83.93 | 84.98 | 1,058,460 | +1.01(+1.20%) |
Mar 05, 2024 | 83.37 | 84.08 | 83.12 | 83.97 | 980,473 | +0.15(+0.18%) |
Mar 04, 2024 | 83.17 | 84.01 | 83.07 | 83.82 | 751,858 | +0.21(+0.25%) |
Mar 01, 2024 | 83.85 | 83.88 | 83.02 | 83.61 | 884,950 | -0.47(-0.56%) |
Feb 29, 2024 | 84.71 | 84.71 | 83.65 | 84.08 | 1,676,868 | -0.57(-0.67%) |
Feb 28, 2024 | 84.23 | 84.74 | 84.05 | 84.65 | 816,563 | +0.67(+0.80%) |
Feb 27, 2024 | 83.44 | 84.09 | 83.01 | 83.98 | 945,984 | +0.06(+0.07%) |
Feb 26, 2024 | 84.15 | 84.59 | 83.89 | 83.92 | 809,686 | -0.19(-0.23%) |
Feb 23, 2024 | 84.47 | 84.47 | 83.78 | 84.11 | 861,476 | +0.12(+0.14%) |
Feb 22, 2024 | 83.37 | 84.10 | 82.92 | 83.99 | 890,004 | +1.28(+1.55%) |
Feb 21, 2024 | 82.85 | 82.91 | 82.04 | 82.71 | 965,639 | +0.14(+0.17%) |
Feb 20, 2024 | 82.24 | 83.04 | 81.76 | 82.57 | 1,518,326 | +0.01(+0.01%) |
Feb 16, 2024 | 82.83 | 83.18 | 82.22 | 82.56 | 2,445,890 | -0.04(-0.05%) |
Feb 15, 2024 | 82.27 | 82.77 | 81.90 | 82.60 | 1,464,779 | +0.53(+0.64%) |
Feb 14, 2024 | 80.92 | 82.15 | 80.82 | 82.07 | 1,192,233 | +1.25(+1.54%) |
Feb 13, 2024 | 80.91 | 81.39 | 80.26 | 80.82 | 1,144,828 | +0.01(+0.01%) |
Feb 12, 2024 | 80.87 | 80.99 | 80.34 | 80.81 | 1,361,186 | -0.06(-0.07%) |
Feb 09, 2024 | 79.71 | 80.88 | 79.63 | 80.87 | 1,245,265 | +1.05(+1.31%) |
Feb 08, 2024 | 78.77 | 80.04 | 78.58 | 79.82 | 1,536,760 | +1.02(+1.29%) |
Feb 07, 2024 | 78.54 | 79.29 | 78.28 | 78.81 | 1,008,730 | +0.52(+0.66%) |
Feb 06, 2024 | 77.37 | 78.52 | 77.35 | 78.29 | 1,380,962 | +0.82(+1.06%) |
Feb 05, 2024 | 77.48 | 77.72 | 77.00 | 77.47 | 1,043,502 | -0.10(-0.13%) |
Feb 02, 2024 | 77.74 | 78.29 | 77.53 | 77.57 | 1,092,173 | -0.10(-0.13%) |
Feb 01, 2024 | 76.99 | 77.76 | 75.67 | 77.67 | 1,348,110 | +0.36(+0.46%) |
Jan 31, 2024 | 78.29 | 78.51 | 77.23 | 77.31 | 1,672,512 | -0.74(-0.95%) |
Jan 30, 2024 | 76.95 | 78.08 | 76.91 | 78.05 | 1,373,677 | +1.22(+1.58%) |
Jan 29, 2024 | 76.69 | 76.96 | 75.92 | 76.83 | 1,619,223 | +0.20(+0.26%) |
Jan 26, 2024 | 76.82 | 76.94 | 75.89 | 76.63 | 1,201,260 | -0.31(-0.40%) |
Jan 25, 2024 | 77.34 | 77.55 | 75.80 | 76.94 | 1,840,532 | -0.41(-0.53%) |
Jan 24, 2024 | 79.20 | 79.24 | 77.07 | 77.35 | 1,750,785 | -1.31(-1.66%) |
Jan 23, 2024 | 79.24 | 79.73 | 77.84 | 78.65 | 2,835,801 | +3.61(+4.81%) |
Jan 22, 2024 | 74.76 | 75.21 | 74.45 | 75.05 | 2,040,583 | +0.46(+0.61%) |
Jan 19, 2024 | 74.49 | 75.01 | 74.19 | 74.59 | 2,003,154 | +0.68(+0.92%) |
Jan 18, 2024 | 73.26 | 74.07 | 72.99 | 73.91 | 2,458,530 | -0.32(-0.43%) |
Jan 17, 2024 | 74.33 | 75.16 | 73.99 | 74.23 | 1,755,477 | -0.08(-0.11%) |
Jan 16, 2024 | 74.35 | 74.80 | 74.08 | 74.31 | 2,461,735 | +0.07(+0.09%) |
Jan 12, 2024 | 73.21 | 74.69 | 72.97 | 74.24 | 2,397,534 | +1.62(+2.24%) |
Jan 11, 2024 | 72.60 | 73.02 | 71.96 | 72.61 | 1,053,913 | -0.09(-0.12%) |
Jan 10, 2024 | 71.52 | 72.76 | 71.47 | 72.70 | 1,030,163 | +1.07(+1.49%) |
Jan 09, 2024 | 71.56 | 71.68 | 70.76 | 71.64 | 1,204,549 | -0.32(-0.44%) |
Jan 08, 2024 | 70.86 | 71.99 | 70.66 | 71.96 | 1,498,803 | +2.58(+3.72%) |
Jan 05, 2024 | 70.33 | 70.43 | 69.02 | 69.37 | 1,742,860 | -0.88(-1.25%) |
Jan 04, 2024 | 69.51 | 70.44 | 69.49 | 70.25 | 1,406,215 | +1.03(+1.48%) |
Jan 03, 2024 | 70.43 | 70.71 | 69.02 | 69.22 | 2,048,284 | -1.30(-1.84%) |