Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 95.48 | 95.64 | 95.63 | 95.56 | 4,007,478 | +0.41(+0.43%) |
Mar 27, 2024 | 93.75 | 95.35 | 93.59 | 95.15 | 3,656,878 | +1.73(+1.85%) |
Mar 26, 2024 | 93.47 | 94.33 | 93.22 | 93.42 | 2,750,083 | +0.26(+0.28%) |
Mar 25, 2024 | 93.93 | 94.50 | 92.96 | 93.16 | 2,497,208 | -0.63(-0.67%) |
Mar 22, 2024 | 94.46 | 95.08 | 93.20 | 93.79 | 2,452,996 | -0.89(-0.94%) |
Mar 21, 2024 | 93.90 | 95.18 | 93.88 | 94.68 | 3,731,874 | +1.64(+1.76%) |
Mar 20, 2024 | 94.26 | 94.40 | 91.98 | 93.04 | 3,385,232 | -1.27(-1.35%) |
Mar 19, 2024 | 93.14 | 94.44 | 92.32 | 94.31 | 3,893,552 | +1.46(+1.57%) |
Mar 18, 2024 | 92.48 | 93.04 | 91.95 | 92.85 | 2,899,689 | +0.54(+0.58%) |
Mar 15, 2024 | 92.46 | 94.00 | 92.16 | 92.31 | 5,700,265 | -1.05(-1.12%) |
Mar 14, 2024 | 93.03 | 95.27 | 92.47 | 93.36 | 5,522,522 | +0.43(+0.46%) |
Mar 13, 2024 | 90.91 | 93.30 | 90.09 | 92.93 | 7,036,450 | +2.02(+2.22%) |
Mar 12, 2024 | 90.58 | 91.15 | 89.79 | 90.91 | 2,323,870 | +0.08(+0.09%) |
Mar 11, 2024 | 91.73 | 92.04 | 90.70 | 90.83 | 2,973,984 | -1.31(-1.42%) |
Mar 08, 2024 | 93.34 | 94.20 | 91.91 | 92.14 | 5,909,428 | -1.67(-1.78%) |
Mar 07, 2024 | 90.98 | 93.89 | 90.74 | 93.81 | 6,846,241 | +5.48(+6.20%) |
Mar 06, 2024 | 86.43 | 88.65 | 86.28 | 88.33 | 3,551,642 | +2.23(+2.59%) |
Mar 05, 2024 | 86.79 | 87.40 | 85.66 | 86.10 | 2,226,180 | -0.92(-1.06%) |
Mar 04, 2024 | 85.36 | 87.59 | 85.32 | 87.02 | 6,772,226 | +1.80(+2.11%) |
Mar 01, 2024 | 84.40 | 85.74 | 83.61 | 85.22 | 3,296,234 | +0.35(+0.41%) |
Feb 29, 2024 | 86.00 | 86.03 | 84.43 | 84.87 | 5,175,057 | -1.13(-1.31%) |
Feb 28, 2024 | 86.32 | 86.62 | 85.47 | 86.00 | 2,635,366 | -0.51(-0.59%) |
Feb 27, 2024 | 86.12 | 86.72 | 85.41 | 86.51 | 4,069,694 | +0.36(+0.42%) |
Feb 26, 2024 | 87.39 | 87.73 | 85.84 | 86.15 | 6,365,942 | -1.59(-1.81%) |
Feb 23, 2024 | 87.92 | 88.33 | 87.37 | 87.74 | 2,797,861 | +0.12(+0.14%) |
Feb 22, 2024 | 86.36 | 87.76 | 85.49 | 87.62 | 2,460,728 | +0.97(+1.12%) |
Feb 21, 2024 | 87.02 | 87.16 | 86.20 | 86.65 | 2,142,406 | -0.25(-0.29%) |
Feb 20, 2024 | 85.80 | 87.00 | 85.30 | 86.90 | 3,235,520 | +0.80(+0.93%) |
Feb 16, 2024 | 85.84 | 87.25 | 85.43 | 86.10 | 2,122,134 | +0.06(+0.07%) |
Feb 15, 2024 | 86.30 | 86.71 | 85.38 | 86.04 | 2,727,304 | +0.00(+0.00%) |
Feb 14, 2024 | 86.62 | 87.28 | 85.03 | 86.04 | 4,976,605 | -0.22(-0.26%) |
Feb 13, 2024 | 86.00 | 87.48 | 85.31 | 86.26 | 4,012,986 | -0.86(-0.99%) |
Feb 12, 2024 | 84.83 | 87.47 | 84.44 | 87.12 | 3,826,096 | +2.11(+2.48%) |
Feb 09, 2024 | 86.08 | 86.69 | 84.89 | 85.01 | 3,052,186 | -0.79(-0.92%) |
Feb 08, 2024 | 86.45 | 86.64 | 85.21 | 85.80 | 3,723,135 | -0.81(-0.94%) |
Feb 07, 2024 | 89.44 | 89.44 | 82.53 | 86.61 | 7,386,819 | -1.64(-1.86%) |
Feb 06, 2024 | 86.13 | 88.83 | 85.00 | 88.25 | 7,192,359 | +2.19(+2.54%) |
Feb 05, 2024 | 88.00 | 90.20 | 85.99 | 86.06 | 10,824,517 | -0.03(-0.03%) |
Feb 02, 2024 | 80.00 | 86.47 | 79.74 | 86.09 | 11,803,023 | +7.38(+9.38%) |
Feb 01, 2024 | 78.29 | 78.91 | 77.11 | 78.71 | 5,020,815 | +0.24(+0.31%) |
Jan 31, 2024 | 77.76 | 79.93 | 77.19 | 78.47 | 9,470,371 | +4.57(+6.18%) |
Jan 30, 2024 | 74.36 | 74.48 | 73.68 | 73.90 | 2,125,825 | -0.67(-0.90%) |
Jan 29, 2024 | 72.98 | 74.62 | 72.71 | 74.57 | 2,683,396 | +1.33(+1.82%) |
Jan 26, 2024 | 73.55 | 73.81 | 72.97 | 73.24 | 2,812,092 | -0.31(-0.42%) |
Jan 25, 2024 | 73.33 | 73.78 | 71.92 | 73.55 | 4,588,546 | +1.01(+1.39%) |
Jan 24, 2024 | 75.16 | 75.19 | 72.47 | 72.54 | 4,457,379 | -2.29(-3.06%) |
Jan 23, 2024 | 75.59 | 75.86 | 74.13 | 74.83 | 2,412,443 | -0.33(-0.44%) |
Jan 22, 2024 | 74.75 | 76.54 | 74.61 | 75.16 | 3,408,110 | +0.85(+1.14%) |
Jan 19, 2024 | 74.64 | 74.75 | 73.53 | 74.31 | 3,581,190 | -0.13(-0.17%) |
Jan 18, 2024 | 73.93 | 74.55 | 73.38 | 74.44 | 3,822,646 | +0.62(+0.84%) |
Jan 17, 2024 | 73.59 | 73.94 | 72.81 | 73.82 | 2,763,274 | -0.17(-0.23%) |
Jan 16, 2024 | 73.43 | 74.27 | 72.99 | 73.99 | 4,298,167 | -0.04(-0.05%) |
Jan 12, 2024 | 75.64 | 76.01 | 73.89 | 74.03 | 2,756,461 | -1.11(-1.48%) |
Jan 11, 2024 | 76.03 | 76.12 | 74.80 | 75.14 | 2,650,208 | -0.98(-1.29%) |
Jan 10, 2024 | 76.20 | 76.61 | 75.25 | 76.12 | 2,548,487 | +0.29(+0.38%) |
Jan 09, 2024 | 75.21 | 76.65 | 75.08 | 75.83 | 2,630,462 | +0.16(+0.21%) |
Jan 08, 2024 | 73.17 | 75.72 | 72.50 | 75.67 | 3,060,635 | +2.82(+3.87%) |
Jan 05, 2024 | 73.17 | 73.61 | 72.39 | 72.85 | 2,694,305 | -0.67(-0.91%) |
Jan 04, 2024 | 71.97 | 73.83 | 71.67 | 73.52 | 3,705,931 | +0.39(+0.53%) |
Jan 03, 2024 | 75.26 | 75.26 | 72.97 | 73.13 | 3,057,906 | -2.44(-3.23%) |