Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 87.38 | 88.43 | 86.70 | 88.03 | 139,086 | +0.43(+0.49%) |
Mar 27, 2024 | 85.51 | 87.68 | 85.30 | 87.60 | 54,569 | +2.80(+3.30%) |
Mar 26, 2024 | 85.72 | 85.72 | 84.62 | 84.80 | 48,989 | -0.64(-0.75%) |
Mar 25, 2024 | 85.73 | 86.34 | 84.84 | 85.44 | 28,753 | +0.07(+0.08%) |
Mar 22, 2024 | 87.12 | 87.12 | 85.25 | 85.37 | 47,659 | -2.35(-2.68%) |
Mar 21, 2024 | 87.50 | 88.02 | 86.74 | 87.72 | 61,196 | +0.89(+1.02%) |
Mar 20, 2024 | 83.49 | 87.39 | 83.49 | 86.83 | 68,326 | +2.95(+3.52%) |
Mar 19, 2024 | 83.48 | 85.20 | 83.48 | 83.87 | 43,026 | +0.39(+0.46%) |
Mar 18, 2024 | 84.95 | 84.95 | 83.03 | 83.49 | 87,594 | -1.52(-1.79%) |
Mar 15, 2024 | 84.91 | 86.74 | 84.66 | 85.01 | 185,316 | -0.17(-0.20%) |
Mar 14, 2024 | 86.82 | 86.86 | 84.52 | 85.18 | 88,368 | -1.68(-1.94%) |
Mar 13, 2024 | 87.58 | 88.53 | 86.56 | 86.86 | 59,522 | -1.02(-1.17%) |
Mar 12, 2024 | 88.33 | 88.38 | 87.06 | 87.88 | 39,261 | -0.78(-0.88%) |
Mar 11, 2024 | 87.85 | 88.78 | 87.85 | 88.67 | 32,618 | -0.07(-0.08%) |
Mar 08, 2024 | 89.42 | 89.55 | 88.51 | 88.74 | 39,960 | +0.40(+0.45%) |
Mar 07, 2024 | 89.53 | 90.22 | 88.09 | 88.34 | 45,468 | -0.36(-0.40%) |
Mar 06, 2024 | 88.22 | 89.99 | 86.43 | 88.70 | 90,832 | +0.82(+0.93%) |
Mar 05, 2024 | 85.70 | 88.19 | 84.82 | 87.88 | 52,352 | +2.20(+2.57%) |
Mar 04, 2024 | 87.11 | 87.80 | 85.46 | 85.69 | 39,959 | -1.02(-1.18%) |
Mar 01, 2024 | 86.98 | 87.28 | 85.48 | 86.71 | 54,318 | -0.59(-0.68%) |
Feb 29, 2024 | 87.56 | 88.44 | 86.58 | 87.30 | 65,046 | +1.00(+1.16%) |
Feb 28, 2024 | 86.11 | 86.99 | 85.82 | 86.29 | 34,471 | -0.53(-0.61%) |
Feb 27, 2024 | 87.17 | 87.56 | 86.06 | 86.82 | 51,118 | +0.12(+0.14%) |
Feb 26, 2024 | 86.66 | 87.37 | 85.89 | 86.70 | 60,325 | -0.46(-0.53%) |
Feb 23, 2024 | 87.09 | 87.87 | 86.58 | 87.16 | 45,083 | -0.12(-0.14%) |
Feb 22, 2024 | 86.55 | 87.35 | 85.94 | 87.28 | 67,076 | +0.30(+0.34%) |
Feb 21, 2024 | 87.89 | 88.05 | 86.28 | 86.98 | 44,742 | -1.26(-1.43%) |
Feb 20, 2024 | 88.22 | 88.99 | 87.75 | 88.24 | 55,687 | -1.34(-1.50%) |
Feb 16, 2024 | 89.36 | 90.23 | 88.95 | 89.59 | 61,011 | -0.48(-0.53%) |
Feb 15, 2024 | 87.53 | 90.65 | 87.39 | 90.06 | 77,025 | +3.25(+3.75%) |
Feb 14, 2024 | 85.84 | 86.97 | 85.12 | 86.81 | 60,160 | +2.02(+2.38%) |
Feb 13, 2024 | 87.07 | 87.07 | 83.53 | 84.79 | 101,001 | -5.24(-5.82%) |
Feb 12, 2024 | 87.86 | 90.91 | 87.86 | 90.03 | 64,997 | +1.76(+2.00%) |
Feb 09, 2024 | 86.43 | 88.36 | 85.55 | 88.27 | 53,702 | +1.81(+2.09%) |
Feb 08, 2024 | 86.05 | 87.02 | 85.95 | 86.46 | 45,020 | +0.07(+0.08%) |
Feb 07, 2024 | 85.31 | 87.10 | 84.56 | 86.39 | 49,468 | +0.46(+0.53%) |
Feb 06, 2024 | 85.59 | 86.22 | 84.82 | 85.93 | 44,106 | +0.04(+0.05%) |
Feb 05, 2024 | 85.88 | 86.70 | 84.77 | 85.89 | 66,584 | -1.12(-1.29%) |
Feb 02, 2024 | 86.22 | 87.86 | 85.61 | 87.02 | 83,984 | -0.87(-0.99%) |
Feb 01, 2024 | 88.68 | 89.69 | 84.82 | 87.88 | 64,613 | -0.18(-0.20%) |
Jan 31, 2024 | 91.83 | 91.83 | 88.06 | 88.06 | 67,767 | -4.74(-5.10%) |
Jan 30, 2024 | 92.99 | 93.53 | 92.74 | 92.80 | 30,816 | -0.25(-0.27%) |
Jan 29, 2024 | 92.23 | 93.27 | 91.88 | 93.05 | 40,663 | +0.66(+0.71%) |
Jan 26, 2024 | 92.01 | 92.51 | 91.77 | 92.39 | 29,690 | +0.44(+0.48%) |
Jan 25, 2024 | 93.64 | 93.64 | 91.25 | 91.95 | 51,401 | -0.61(-0.66%) |
Jan 24, 2024 | 93.44 | 93.44 | 92.06 | 92.56 | 30,885 | -0.27(-0.29%) |
Jan 23, 2024 | 95.25 | 95.25 | 92.11 | 92.83 | 59,385 | -1.19(-1.27%) |
Jan 22, 2024 | 89.67 | 94.08 | 89.67 | 94.02 | 75,395 | +4.45(+4.96%) |
Jan 19, 2024 | 89.26 | 89.60 | 88.12 | 89.58 | 93,322 | +0.07(+0.08%) |
Jan 18, 2024 | 88.57 | 89.88 | 88.48 | 89.51 | 47,161 | +1.07(+1.22%) |
Jan 17, 2024 | 86.28 | 88.45 | 85.88 | 88.43 | 79,976 | +0.56(+0.63%) |
Jan 16, 2024 | 89.89 | 90.10 | 87.74 | 87.87 | 78,336 | -3.51(-3.84%) |
Jan 12, 2024 | 93.02 | 93.02 | 90.44 | 91.39 | 46,671 | -0.38(-0.41%) |
Jan 11, 2024 | 91.75 | 95.47 | 90.36 | 91.76 | 117,014 | -0.86(-0.92%) |
Jan 10, 2024 | 91.90 | 92.62 | 91.18 | 92.62 | 39,653 | +0.29(+0.31%) |
Jan 09, 2024 | 91.96 | 93.19 | 91.02 | 92.33 | 49,628 | -0.89(-0.95%) |
Jan 08, 2024 | 91.73 | 93.22 | 91.51 | 93.22 | 61,239 | +1.00(+1.09%) |
Jan 05, 2024 | 92.28 | 93.84 | 92.14 | 92.21 | 61,990 | -0.87(-0.93%) |
Jan 04, 2024 | 93.40 | 94.77 | 92.83 | 93.08 | 55,367 | +0.14(+0.15%) |
Jan 03, 2024 | 96.08 | 96.14 | 92.88 | 92.94 | 84,407 | -3.56(-3.69%) |