Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 96.41 | 97.11 | 97.07 | 96.76 | 2,248,283 | +1.60(+1.68%) |
Mar 27, 2024 | 93.13 | 95.20 | 93.13 | 95.16 | 1,262,261 | +2.38(+2.57%) |
Mar 26, 2024 | 93.46 | 93.72 | 92.74 | 92.78 | 1,525,251 | -0.59(-0.63%) |
Mar 25, 2024 | 93.87 | 95.03 | 93.29 | 93.37 | 1,684,718 | -0.60(-0.64%) |
Mar 22, 2024 | 94.64 | 95.34 | 93.78 | 93.97 | 1,317,442 | -0.34(-0.36%) |
Mar 21, 2024 | 94.23 | 94.95 | 93.83 | 94.31 | 1,130,662 | +0.05(+0.05%) |
Mar 20, 2024 | 93.33 | 94.29 | 92.90 | 94.26 | 1,154,082 | +0.91(+0.97%) |
Mar 19, 2024 | 92.88 | 94.17 | 92.54 | 93.35 | 1,922,932 | +0.60(+0.65%) |
Mar 18, 2024 | 92.42 | 93.35 | 91.90 | 92.75 | 1,797,288 | +0.49(+0.53%) |
Mar 15, 2024 | 91.91 | 93.56 | 91.91 | 92.26 | 6,518,815 | -0.37(-0.40%) |
Mar 14, 2024 | 95.15 | 95.26 | 91.86 | 92.63 | 3,133,581 | -3.04(-3.18%) |
Mar 13, 2024 | 94.85 | 96.06 | 94.74 | 95.67 | 1,740,603 | +0.82(+0.86%) |
Mar 12, 2024 | 94.64 | 95.33 | 94.08 | 94.85 | 1,941,030 | +0.44(+0.47%) |
Mar 11, 2024 | 91.74 | 94.50 | 91.74 | 94.41 | 1,842,261 | +2.72(+2.97%) |
Mar 08, 2024 | 92.09 | 92.68 | 91.67 | 91.69 | 1,628,500 | -0.35(-0.38%) |
Mar 07, 2024 | 90.22 | 92.12 | 90.06 | 92.04 | 1,606,216 | +2.12(+2.36%) |
Mar 06, 2024 | 88.80 | 90.05 | 88.07 | 89.92 | 1,271,180 | +1.53(+1.73%) |
Mar 05, 2024 | 88.45 | 89.72 | 87.92 | 88.39 | 1,394,764 | -0.14(-0.16%) |
Mar 04, 2024 | 88.22 | 88.97 | 87.58 | 88.53 | 1,595,133 | +0.75(+0.86%) |
Mar 01, 2024 | 87.70 | 88.00 | 87.02 | 87.77 | 1,166,684 | +0.05(+0.06%) |
Feb 29, 2024 | 87.65 | 88.05 | 87.18 | 87.72 | 1,662,071 | +0.29(+0.33%) |
Feb 28, 2024 | 88.01 | 88.43 | 86.76 | 87.44 | 1,341,272 | -1.05(-1.19%) |
Feb 27, 2024 | 88.43 | 88.74 | 87.81 | 88.49 | 759,547 | +0.07(+0.08%) |
Feb 26, 2024 | 87.94 | 88.78 | 87.69 | 88.42 | 1,495,340 | +0.49(+0.55%) |
Feb 23, 2024 | 87.90 | 88.32 | 86.86 | 87.93 | 1,369,362 | +0.29(+0.33%) |
Feb 22, 2024 | 87.73 | 88.25 | 87.09 | 87.64 | 1,300,595 | -0.31(-0.35%) |
Feb 21, 2024 | 87.52 | 88.00 | 87.17 | 87.95 | 1,123,142 | +0.26(+0.29%) |
Feb 20, 2024 | 86.70 | 87.79 | 86.55 | 87.69 | 1,434,193 | +0.84(+0.97%) |
Feb 16, 2024 | 86.15 | 87.27 | 85.80 | 86.85 | 1,243,398 | +0.48(+0.55%) |
Feb 15, 2024 | 85.44 | 87.76 | 85.25 | 86.37 | 1,428,177 | +1.23(+1.45%) |
Feb 14, 2024 | 85.04 | 85.24 | 83.79 | 85.14 | 1,295,977 | +0.65(+0.76%) |
Feb 13, 2024 | 85.30 | 85.93 | 83.90 | 84.50 | 1,929,373 | -1.30(-1.52%) |
Feb 12, 2024 | 84.06 | 86.32 | 84.06 | 85.80 | 1,326,651 | +1.85(+2.20%) |
Feb 09, 2024 | 86.01 | 86.45 | 83.81 | 83.95 | 1,652,232 | -2.02(-2.35%) |
Feb 08, 2024 | 85.91 | 86.07 | 83.96 | 85.98 | 2,653,717 | +0.31(+0.36%) |
Feb 07, 2024 | 89.22 | 90.17 | 85.42 | 85.67 | 4,434,219 | -2.66(-3.01%) |
Feb 06, 2024 | 87.93 | 88.78 | 87.91 | 88.33 | 1,819,996 | +0.20(+0.23%) |
Feb 05, 2024 | 88.44 | 88.66 | 87.46 | 88.13 | 1,670,372 | -1.15(-1.29%) |
Feb 02, 2024 | 88.91 | 89.90 | 88.51 | 89.28 | 1,832,627 | +0.15(+0.17%) |
Feb 01, 2024 | 89.85 | 90.08 | 88.36 | 89.13 | 1,688,013 | -0.57(-0.63%) |
Jan 31, 2024 | 90.53 | 91.05 | 89.70 | 89.70 | 1,988,970 | -0.99(-1.09%) |
Jan 30, 2024 | 90.48 | 91.02 | 89.96 | 90.69 | 1,016,908 | +0.04(+0.04%) |
Jan 29, 2024 | 90.30 | 90.75 | 89.52 | 90.65 | 1,015,561 | +0.45(+0.50%) |
Jan 26, 2024 | 90.66 | 91.10 | 89.66 | 90.20 | 1,322,313 | -0.09(-0.10%) |
Jan 25, 2024 | 89.27 | 90.33 | 89.17 | 90.29 | 1,304,677 | +1.82(+2.05%) |
Jan 24, 2024 | 89.32 | 89.87 | 88.40 | 88.48 | 1,636,021 | -0.34(-0.38%) |
Jan 23, 2024 | 88.55 | 89.29 | 88.04 | 88.81 | 1,283,206 | +0.70(+0.80%) |
Jan 22, 2024 | 87.44 | 88.39 | 87.33 | 88.11 | 1,253,406 | +0.89(+1.02%) |
Jan 19, 2024 | 87.52 | 87.83 | 85.99 | 87.22 | 1,590,905 | -0.06(-0.07%) |
Jan 18, 2024 | 87.42 | 87.61 | 86.18 | 87.28 | 1,466,836 | +0.29(+0.33%) |
Jan 17, 2024 | 87.21 | 87.82 | 86.52 | 86.99 | 1,437,104 | -0.78(-0.89%) |
Jan 16, 2024 | 87.77 | 88.06 | 87.11 | 87.77 | 2,289,942 | -0.32(-0.36%) |
Jan 12, 2024 | 88.93 | 88.93 | 87.33 | 88.09 | 1,254,716 | -0.39(-0.44%) |
Jan 11, 2024 | 88.50 | 89.10 | 86.73 | 88.48 | 1,998,233 | +0.91(+1.04%) |
Jan 10, 2024 | 87.73 | 88.78 | 87.20 | 87.56 | 1,974,210 | -0.16(-0.18%) |
Jan 09, 2024 | 86.94 | 87.76 | 86.39 | 87.72 | 1,806,510 | +0.17(+0.19%) |
Jan 08, 2024 | 85.36 | 87.56 | 85.22 | 87.55 | 907,736 | +2.32(+2.72%) |
Jan 05, 2024 | 84.85 | 85.76 | 84.85 | 85.23 | 1,126,116 | +0.78(+0.93%) |
Jan 04, 2024 | 84.68 | 85.34 | 83.97 | 84.45 | 1,205,904 | +0.10(+0.12%) |
Jan 03, 2024 | 86.16 | 86.41 | 84.32 | 84.35 | 1,446,073 | -2.24(-2.59%) |