Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 91.92 | 92.56 | 92.37 | 92.44 | 2,462,980 | +0.96(+1.05%) |
Mar 27, 2024 | 91.03 | 91.74 | 90.83 | 91.48 | 3,025,510 | +0.89(+0.98%) |
Mar 26, 2024 | 90.94 | 91.56 | 90.22 | 90.59 | 1,945,949 | -0.40(-0.44%) |
Mar 25, 2024 | 90.86 | 91.33 | 90.01 | 90.99 | 2,071,177 | +0.31(+0.34%) |
Mar 22, 2024 | 90.83 | 90.84 | 89.95 | 90.68 | 1,888,918 | -0.01(-0.01%) |
Mar 21, 2024 | 91.88 | 91.95 | 90.50 | 90.69 | 2,040,349 | -1.54(-1.67%) |
Mar 20, 2024 | 91.59 | 92.58 | 91.30 | 92.23 | 1,681,557 | +0.56(+0.61%) |
Mar 19, 2024 | 91.77 | 91.86 | 91.11 | 91.67 | 1,581,053 | +0.27(+0.30%) |
Mar 18, 2024 | 91.38 | 91.75 | 90.75 | 91.40 | 1,446,960 | -0.48(-0.52%) |
Mar 15, 2024 | 90.49 | 92.00 | 90.49 | 91.88 | 3,505,551 | +0.85(+0.93%) |
Mar 14, 2024 | 91.20 | 91.55 | 90.46 | 91.03 | 1,424,663 | +0.03(+0.03%) |
Mar 13, 2024 | 91.19 | 91.57 | 90.51 | 91.00 | 1,592,206 | +0.08(+0.09%) |
Mar 12, 2024 | 90.31 | 90.97 | 89.73 | 90.92 | 1,886,520 | +0.61(+0.68%) |
Mar 11, 2024 | 87.61 | 90.49 | 87.61 | 90.31 | 2,107,766 | +2.70(+3.08%) |
Mar 08, 2024 | 87.55 | 88.05 | 87.00 | 87.61 | 1,208,630 | -0.08(-0.09%) |
Mar 07, 2024 | 88.60 | 88.90 | 87.26 | 87.69 | 2,051,298 | -1.13(-1.27%) |
Mar 06, 2024 | 87.39 | 88.89 | 86.84 | 88.82 | 1,337,553 | +1.43(+1.64%) |
Mar 05, 2024 | 87.40 | 88.38 | 87.06 | 87.39 | 1,201,998 | +0.25(+0.29%) |
Mar 04, 2024 | 87.17 | 87.56 | 86.56 | 87.14 | 1,051,755 | -0.03(-0.03%) |
Mar 01, 2024 | 87.20 | 87.69 | 86.80 | 87.17 | 1,225,926 | -0.42(-0.48%) |
Feb 29, 2024 | 88.09 | 88.13 | 86.41 | 87.59 | 3,308,531 | -0.69(-0.78%) |
Feb 28, 2024 | 87.38 | 88.47 | 87.10 | 88.28 | 1,247,639 | +1.06(+1.22%) |
Feb 27, 2024 | 87.13 | 87.31 | 86.16 | 87.22 | 1,816,961 | -0.06(-0.07%) |
Feb 26, 2024 | 87.14 | 88.13 | 86.83 | 87.28 | 1,548,513 | -0.01(-0.01%) |
Feb 23, 2024 | 85.91 | 87.34 | 85.79 | 87.29 | 1,696,457 | +1.47(+1.71%) |
Feb 22, 2024 | 85.00 | 85.94 | 84.00 | 85.82 | 1,721,687 | +1.11(+1.31%) |
Feb 21, 2024 | 86.23 | 86.25 | 83.97 | 84.71 | 1,825,363 | -0.66(-0.77%) |
Feb 20, 2024 | 86.03 | 86.09 | 85.13 | 85.37 | 1,871,943 | -0.74(-0.86%) |
Feb 16, 2024 | 88.42 | 88.77 | 86.02 | 86.11 | 2,370,393 | -1.29(-1.48%) |
Feb 15, 2024 | 86.43 | 88.44 | 84.80 | 87.40 | 2,431,226 | +2.53(+2.98%) |
Feb 14, 2024 | 84.00 | 85.37 | 83.91 | 84.87 | 2,335,823 | +0.81(+0.96%) |
Feb 13, 2024 | 83.33 | 84.45 | 83.12 | 84.06 | 1,586,140 | +0.96(+1.16%) |
Feb 12, 2024 | 83.58 | 83.61 | 82.75 | 83.10 | 1,375,245 | -0.36(-0.43%) |
Feb 09, 2024 | 82.35 | 83.52 | 81.59 | 83.46 | 1,130,943 | +0.70(+0.85%) |
Feb 08, 2024 | 83.97 | 84.24 | 80.97 | 82.76 | 1,936,269 | -1.66(-1.97%) |
Feb 07, 2024 | 83.38 | 84.72 | 83.03 | 84.42 | 1,385,323 | +1.12(+1.34%) |
Feb 06, 2024 | 83.98 | 84.15 | 83.17 | 83.30 | 1,307,160 | -0.36(-0.43%) |
Feb 05, 2024 | 83.02 | 83.91 | 82.87 | 83.66 | 1,803,927 | +0.36(+0.43%) |
Feb 02, 2024 | 83.16 | 83.64 | 82.60 | 83.30 | 1,514,721 | +1.21(+1.47%) |
Feb 01, 2024 | 81.58 | 82.33 | 81.06 | 82.09 | 1,841,545 | -0.34(-0.41%) |
Jan 31, 2024 | 80.99 | 82.78 | 80.98 | 82.43 | 2,325,817 | +1.85(+2.30%) |
Jan 30, 2024 | 79.62 | 80.65 | 79.51 | 80.58 | 1,036,829 | +0.85(+1.07%) |
Jan 29, 2024 | 79.27 | 79.83 | 79.00 | 79.73 | 1,323,492 | -0.17(-0.21%) |
Jan 26, 2024 | 79.79 | 80.13 | 79.25 | 79.90 | 1,321,863 | +0.30(+0.38%) |
Jan 25, 2024 | 80.00 | 80.48 | 78.67 | 79.60 | 1,620,847 | -0.53(-0.66%) |
Jan 24, 2024 | 80.95 | 80.97 | 80.04 | 80.13 | 1,486,599 | -0.21(-0.26%) |
Jan 23, 2024 | 80.43 | 81.02 | 80.01 | 80.34 | 1,183,218 | -0.13(-0.16%) |
Jan 22, 2024 | 81.01 | 81.29 | 80.30 | 80.47 | 1,641,493 | -0.41(-0.51%) |
Jan 19, 2024 | 79.66 | 81.37 | 79.66 | 80.88 | 1,996,987 | +1.92(+2.43%) |
Jan 18, 2024 | 77.68 | 79.06 | 77.53 | 78.96 | 1,801,815 | +0.29(+0.37%) |
Jan 17, 2024 | 77.94 | 79.28 | 77.94 | 78.67 | 1,439,521 | +0.50(+0.64%) |
Jan 16, 2024 | 78.53 | 78.63 | 77.55 | 78.17 | 1,468,300 | +0.48(+0.62%) |
Jan 12, 2024 | 77.73 | 78.10 | 77.06 | 77.69 | 1,212,094 | +0.07(+0.09%) |
Jan 11, 2024 | 77.25 | 77.72 | 76.82 | 77.62 | 1,314,933 | +0.66(+0.86%) |
Jan 10, 2024 | 76.24 | 77.31 | 76.24 | 76.96 | 1,587,610 | +0.81(+1.06%) |
Jan 09, 2024 | 76.82 | 77.03 | 74.85 | 76.15 | 1,839,084 | -0.97(-1.26%) |
Jan 08, 2024 | 77.15 | 77.30 | 75.72 | 77.12 | 1,484,645 | +0.31(+0.40%) |
Jan 05, 2024 | 77.65 | 78.00 | 76.49 | 76.81 | 2,073,991 | -0.66(-0.85%) |
Jan 04, 2024 | 77.72 | 78.46 | 77.30 | 77.47 | 1,945,721 | +0.53(+0.69%) |
Jan 03, 2024 | 75.91 | 77.66 | 75.75 | 76.94 | 2,213,916 | +1.39(+1.84%) |