Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 89.60 | 89.65 | 89.62 | 89.71 | 3,688,781 | +0.52(+0.58%) |
Mar 27, 2024 | 87.30 | 89.27 | 86.89 | 89.19 | 4,034,896 | +2.95(+3.42%) |
Mar 26, 2024 | 88.36 | 88.52 | 86.10 | 86.24 | 4,396,405 | -1.41(-1.61%) |
Mar 25, 2024 | 86.67 | 88.26 | 86.38 | 87.65 | 4,331,741 | -0.39(-0.44%) |
Mar 22, 2024 | 88.52 | 89.31 | 87.76 | 88.04 | 3,646,656 | -0.83(-0.93%) |
Mar 21, 2024 | 90.45 | 91.32 | 88.55 | 88.87 | 5,317,190 | +0.53(+0.60%) |
Mar 20, 2024 | 86.85 | 88.58 | 85.80 | 88.34 | 4,835,923 | +1.06(+1.21%) |
Mar 19, 2024 | 87.76 | 87.78 | 86.22 | 87.28 | 3,859,229 | -0.80(-0.91%) |
Mar 18, 2024 | 90.24 | 90.41 | 87.97 | 88.08 | 4,264,213 | -0.56(-0.63%) |
Mar 15, 2024 | 87.53 | 89.31 | 87.53 | 88.64 | 14,460,137 | -0.34(-0.38%) |
Mar 14, 2024 | 90.49 | 91.25 | 88.12 | 88.98 | 5,431,006 | -1.56(-1.72%) |
Mar 13, 2024 | 91.41 | 92.48 | 89.89 | 90.54 | 5,223,073 | -1.43(-1.55%) |
Mar 12, 2024 | 91.77 | 92.23 | 89.95 | 91.97 | 5,954,467 | +1.40(+1.55%) |
Mar 11, 2024 | 88.62 | 90.88 | 88.19 | 90.57 | 6,657,184 | +1.73(+1.95%) |
Mar 08, 2024 | 93.11 | 93.66 | 88.80 | 88.84 | 8,378,419 | -4.50(-4.82%) |
Mar 07, 2024 | 89.00 | 94.19 | 89.00 | 93.34 | 8,867,727 | +5.53(+6.30%) |
Mar 06, 2024 | 87.50 | 88.60 | 86.81 | 87.81 | 8,064,801 | +2.17(+2.53%) |
Mar 05, 2024 | 85.83 | 87.22 | 84.91 | 85.64 | 4,915,746 | -1.28(-1.47%) |
Mar 04, 2024 | 87.44 | 87.96 | 86.79 | 86.92 | 4,729,993 | -0.08(-0.09%) |
Mar 01, 2024 | 84.70 | 87.85 | 84.56 | 87.00 | 5,963,110 | +2.86(+3.40%) |
Feb 29, 2024 | 83.36 | 84.25 | 83.00 | 84.14 | 6,228,510 | +1.96(+2.39%) |
Feb 28, 2024 | 81.25 | 82.71 | 81.00 | 82.18 | 4,955,357 | -0.76(-0.92%) |
Feb 27, 2024 | 83.05 | 84.22 | 82.93 | 82.94 | 4,485,789 | +0.04(+0.05%) |
Feb 26, 2024 | 83.81 | 83.82 | 82.70 | 82.90 | 3,011,410 | +0.06(+0.07%) |
Feb 23, 2024 | 83.81 | 83.90 | 82.36 | 82.84 | 3,925,635 | -1.06(-1.26%) |
Feb 22, 2024 | 84.07 | 84.64 | 82.24 | 83.90 | 7,121,771 | +0.87(+1.05%) |
Feb 21, 2024 | 81.56 | 83.05 | 81.04 | 83.03 | 5,364,449 | +1.07(+1.31%) |
Feb 20, 2024 | 79.97 | 82.07 | 79.95 | 81.96 | 5,683,991 | +0.79(+0.97%) |
Feb 16, 2024 | 81.97 | 82.65 | 80.64 | 81.17 | 4,077,770 | -0.90(-1.09%) |
Feb 15, 2024 | 80.64 | 82.46 | 80.37 | 82.07 | 8,366,173 | +1.92(+2.40%) |
Feb 14, 2024 | 80.70 | 81.19 | 79.51 | 80.15 | 8,465,115 | -0.09(-0.11%) |
Feb 13, 2024 | 81.27 | 81.62 | 79.52 | 80.24 | 7,953,371 | -3.26(-3.91%) |
Feb 12, 2024 | 85.04 | 85.58 | 83.44 | 83.50 | 5,536,920 | -1.48(-1.74%) |
Feb 09, 2024 | 84.60 | 85.54 | 84.21 | 84.98 | 4,932,356 | +1.08(+1.29%) |
Feb 08, 2024 | 82.95 | 84.83 | 82.51 | 83.90 | 6,168,143 | +1.03(+1.25%) |
Feb 07, 2024 | 83.65 | 83.65 | 81.97 | 82.86 | 5,797,036 | +0.06(+0.07%) |
Feb 06, 2024 | 85.13 | 85.20 | 82.56 | 82.80 | 6,330,773 | -2.20(-2.59%) |
Feb 05, 2024 | 84.61 | 85.96 | 82.94 | 85.00 | 7,213,523 | +1.16(+1.39%) |
Feb 02, 2024 | 82.39 | 84.83 | 81.96 | 83.84 | 9,667,586 | -1.35(-1.59%) |
Feb 01, 2024 | 84.99 | 85.69 | 83.61 | 85.19 | 5,509,857 | +0.47(+0.55%) |
Jan 31, 2024 | 84.24 | 86.42 | 83.99 | 84.72 | 6,749,582 | -0.78(-0.91%) |
Jan 30, 2024 | 85.93 | 86.59 | 85.06 | 85.50 | 4,305,676 | -1.26(-1.46%) |
Jan 29, 2024 | 86.45 | 86.78 | 85.00 | 86.76 | 6,645,736 | +0.31(+0.36%) |
Jan 26, 2024 | 88.08 | 88.65 | 86.20 | 86.45 | 4,736,497 | -2.72(-3.05%) |
Jan 25, 2024 | 91.59 | 91.70 | 88.92 | 89.17 | 6,555,473 | -0.91(-1.00%) |
Jan 24, 2024 | 92.21 | 92.21 | 89.64 | 90.07 | 6,676,122 | -1.42(-1.55%) |
Jan 23, 2024 | 90.76 | 91.67 | 89.85 | 91.49 | 5,172,738 | +1.24(+1.38%) |
Jan 22, 2024 | 89.51 | 90.71 | 89.12 | 90.25 | 5,004,901 | +1.29(+1.45%) |
Jan 19, 2024 | 87.01 | 89.46 | 86.17 | 88.96 | 6,426,783 | +3.26(+3.81%) |
Jan 18, 2024 | 85.40 | 86.09 | 84.68 | 85.70 | 6,771,816 | +2.80(+3.38%) |
Jan 17, 2024 | 83.55 | 83.55 | 81.28 | 82.89 | 6,480,482 | -1.81(-2.14%) |
Jan 16, 2024 | 84.85 | 85.53 | 83.91 | 84.70 | 4,358,176 | -0.25(-0.29%) |
Jan 12, 2024 | 85.63 | 85.88 | 84.34 | 84.95 | 3,042,342 | -0.29(-0.34%) |
Jan 11, 2024 | 84.62 | 85.46 | 83.47 | 85.24 | 4,228,750 | +0.26(+0.30%) |
Jan 10, 2024 | 84.89 | 85.44 | 83.72 | 84.98 | 5,151,724 | +0.10(+0.12%) |
Jan 09, 2024 | 83.86 | 86.13 | 83.61 | 84.88 | 6,761,699 | -0.30(-0.35%) |
Jan 08, 2024 | 83.93 | 85.35 | 83.93 | 85.18 | 4,629,809 | +1.64(+1.96%) |
Jan 05, 2024 | 82.99 | 84.33 | 82.84 | 83.54 | 3,990,131 | +0.59(+0.71%) |
Jan 04, 2024 | 81.63 | 83.78 | 81.37 | 82.95 | 7,117,720 | -1.16(-1.38%) |
Jan 03, 2024 | 84.89 | 85.08 | 83.47 | 84.11 | 5,299,598 | -1.98(-2.30%) |