Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 87.40 | 87.90 | 87.40 | 87.74 | 197,227 | +0.37(+0.42%) |
Mar 27, 2024 | 86.15 | 87.37 | 86.09 | 87.37 | 385,255 | +1.81(+2.12%) |
Mar 26, 2024 | 86.30 | 86.50 | 85.50 | 85.56 | 222,598 | -0.27(-0.31%) |
Mar 25, 2024 | 85.75 | 86.17 | 85.63 | 85.83 | 254,771 | -0.21(-0.24%) |
Mar 22, 2024 | 86.67 | 86.95 | 85.97 | 86.04 | 220,382 | -0.80(-0.92%) |
Mar 21, 2024 | 86.61 | 87.28 | 86.59 | 86.84 | 471,775 | +1.11(+1.29%) |
Mar 20, 2024 | 83.87 | 85.87 | 83.77 | 85.73 | 560,346 | +1.84(+2.19%) |
Mar 19, 2024 | 83.19 | 83.96 | 83.01 | 83.89 | 447,561 | +0.24(+0.29%) |
Mar 18, 2024 | 83.81 | 83.94 | 83.31 | 83.65 | 323,911 | +0.44(+0.52%) |
Mar 15, 2024 | 83.14 | 83.80 | 83.10 | 83.21 | 243,796 | -0.56(-0.67%) |
Mar 14, 2024 | 85.12 | 85.22 | 83.16 | 83.77 | 443,676 | -1.49(-1.74%) |
Mar 13, 2024 | 85.29 | 85.90 | 85.06 | 85.26 | 368,844 | -0.26(-0.30%) |
Mar 12, 2024 | 85.50 | 85.76 | 84.76 | 85.52 | 487,193 | +0.27(+0.32%) |
Mar 11, 2024 | 84.98 | 85.40 | 84.64 | 85.25 | 367,283 | -0.14(-0.16%) |
Mar 08, 2024 | 86.30 | 86.86 | 85.29 | 85.39 | 2,788,366 | -0.36(-0.42%) |
Mar 07, 2024 | 85.26 | 86.03 | 85.25 | 85.75 | 478,201 | +1.20(+1.41%) |
Mar 06, 2024 | 84.84 | 84.94 | 84.10 | 84.55 | 962,205 | +0.56(+0.66%) |
Mar 05, 2024 | 84.13 | 84.72 | 83.62 | 83.99 | 758,690 | -0.87(-1.02%) |
Mar 04, 2024 | 85.44 | 85.45 | 84.84 | 84.86 | 644,671 | -0.28(-0.33%) |
Mar 01, 2024 | 84.18 | 85.27 | 83.62 | 85.14 | 501,592 | +1.08(+1.28%) |
Feb 29, 2024 | 83.66 | 84.38 | 83.39 | 84.06 | 642,762 | +1.15(+1.38%) |
Feb 28, 2024 | 82.71 | 83.41 | 82.66 | 82.92 | 407,540 | -0.39(-0.47%) |
Feb 27, 2024 | 83.10 | 83.44 | 82.98 | 83.30 | 414,983 | +0.94(+1.14%) |
Feb 26, 2024 | 82.71 | 83.09 | 82.24 | 82.37 | 493,582 | -0.31(-0.37%) |
Feb 23, 2024 | 82.92 | 83.20 | 82.61 | 82.68 | 737,509 | -0.32(-0.38%) |
Feb 22, 2024 | 83.03 | 83.40 | 82.65 | 82.99 | 500,566 | +1.17(+1.43%) |
Feb 21, 2024 | 81.37 | 81.86 | 81.22 | 81.83 | 591,926 | -0.22(-0.27%) |
Feb 20, 2024 | 82.13 | 82.23 | 81.61 | 82.05 | 393,517 | -0.83(-1.00%) |
Feb 16, 2024 | 83.45 | 83.63 | 82.79 | 82.88 | 614,837 | -0.95(-1.13%) |
Feb 15, 2024 | 83.32 | 83.99 | 83.26 | 83.82 | 748,611 | +1.06(+1.28%) |
Feb 14, 2024 | 82.07 | 82.80 | 81.69 | 82.77 | 755,491 | +1.41(+1.73%) |
Feb 13, 2024 | 81.45 | 81.94 | 80.60 | 81.36 | 945,223 | -2.42(-2.89%) |
Feb 12, 2024 | 83.11 | 84.51 | 83.07 | 83.78 | 725,148 | +0.85(+1.02%) |
Feb 09, 2024 | 82.46 | 83.08 | 82.34 | 82.94 | 541,585 | +0.44(+0.53%) |
Feb 08, 2024 | 81.93 | 82.71 | 81.76 | 82.50 | 499,859 | +0.62(+0.75%) |
Feb 07, 2024 | 81.97 | 82.17 | 80.96 | 81.88 | 939,548 | +0.54(+0.66%) |
Feb 06, 2024 | 81.29 | 81.51 | 80.86 | 81.34 | 615,046 | +0.14(+0.17%) |
Feb 05, 2024 | 81.46 | 81.46 | 80.45 | 81.20 | 812,865 | -0.36(-0.44%) |
Feb 02, 2024 | 80.65 | 81.86 | 80.25 | 81.56 | 659,968 | +0.51(+0.63%) |
Feb 01, 2024 | 80.79 | 81.10 | 79.41 | 81.05 | 446,189 | +0.93(+1.16%) |
Jan 31, 2024 | 81.05 | 81.93 | 80.00 | 80.12 | 814,490 | -1.56(-1.92%) |
Jan 30, 2024 | 81.91 | 82.29 | 81.65 | 81.69 | 401,471 | -0.62(-0.75%) |
Jan 29, 2024 | 81.13 | 82.31 | 81.01 | 82.31 | 426,284 | +1.23(+1.51%) |
Jan 26, 2024 | 81.37 | 81.69 | 81.01 | 81.08 | 686,852 | -0.41(-0.50%) |
Jan 25, 2024 | 81.82 | 81.84 | 81.07 | 81.49 | 602,562 | +0.64(+0.79%) |
Jan 24, 2024 | 81.85 | 81.90 | 80.76 | 80.85 | 880,574 | -0.09(-0.11%) |
Jan 23, 2024 | 81.35 | 81.41 | 80.55 | 80.94 | 514,947 | +0.02(+0.02%) |
Jan 22, 2024 | 80.72 | 81.56 | 80.59 | 80.92 | 651,493 | +0.72(+0.89%) |
Jan 19, 2024 | 79.20 | 80.25 | 78.77 | 80.20 | 992,123 | +1.35(+1.71%) |
Jan 18, 2024 | 78.64 | 78.99 | 77.94 | 78.86 | 910,418 | +0.89(+1.14%) |
Jan 17, 2024 | 77.91 | 78.05 | 77.31 | 77.97 | 627,437 | -0.91(-1.15%) |
Jan 16, 2024 | 78.79 | 79.19 | 78.23 | 78.88 | 1,105,034 | -0.41(-0.52%) |
Jan 12, 2024 | 80.31 | 80.56 | 79.10 | 79.29 | 874,194 | -0.80(-1.00%) |
Jan 11, 2024 | 80.28 | 80.44 | 79.01 | 80.08 | 1,147,642 | -0.31(-0.38%) |
Jan 10, 2024 | 80.20 | 80.58 | 79.53 | 80.39 | 1,216,867 | +0.17(+0.21%) |
Jan 09, 2024 | 79.77 | 80.61 | 79.66 | 80.22 | 348,731 | -0.28(-0.35%) |
Jan 08, 2024 | 79.05 | 80.53 | 79.04 | 80.50 | 844,782 | +1.66(+2.11%) |
Jan 05, 2024 | 78.08 | 79.51 | 78.02 | 78.84 | 658,760 | +0.44(+0.56%) |
Jan 04, 2024 | 78.14 | 78.96 | 78.04 | 78.40 | 763,958 | -0.12(-0.15%) |
Jan 03, 2024 | 79.74 | 79.77 | 78.16 | 78.52 | 847,460 | -2.33(-2.88%) |