Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 93.53 | 93.65 | 93.64 | 93.66 | 34,897,732 | -0.08(-0.08%) |
Mar 27, 2024 | 93.03 | 93.74 | 92.99 | 93.74 | 50,669,372 | +0.92(+0.99%) |
Mar 26, 2024 | 92.56 | 92.92 | 92.33 | 92.82 | 34,773,676 | +0.26(+0.28%) |
Mar 25, 2024 | 92.75 | 92.80 | 92.35 | 92.56 | 24,245,164 | -0.47(-0.50%) |
Mar 22, 2024 | 93.23 | 93.25 | 92.83 | 93.02 | 30,573,086 | +0.88(+0.96%) |
Mar 21, 2024 | 92.32 | 92.48 | 91.78 | 92.14 | 34,618,352 | +0.20(+0.22%) |
Mar 20, 2024 | 92.15 | 92.84 | 91.35 | 91.95 | 43,882,088 | -0.03(-0.03%) |
Mar 19, 2024 | 91.91 | 92.32 | 91.75 | 91.98 | 27,227,314 | +0.26(+0.28%) |
Mar 18, 2024 | 91.79 | 92.04 | 91.56 | 91.72 | 29,955,480 | -0.28(-0.30%) |
Mar 15, 2024 | 92.11 | 92.24 | 91.84 | 92.00 | 35,357,116 | -0.03(-0.03%) |
Mar 14, 2024 | 92.78 | 92.80 | 91.92 | 92.03 | 59,009,052 | -1.44(-1.54%) |
Mar 13, 2024 | 93.54 | 93.78 | 93.25 | 93.46 | 38,654,484 | -0.46(-0.48%) |
Mar 12, 2024 | 94.07 | 94.24 | 93.73 | 93.92 | 29,863,932 | -0.79(-0.84%) |
Mar 11, 2024 | 94.98 | 95.03 | 94.40 | 94.71 | 17,966,450 | -0.05(-0.05%) |
Mar 08, 2024 | 94.83 | 95.07 | 94.51 | 94.76 | 25,280,482 | -0.17(-0.18%) |
Mar 07, 2024 | 95.38 | 95.42 | 94.51 | 94.93 | 39,462,212 | -0.09(-0.09%) |
Mar 06, 2024 | 94.52 | 95.19 | 94.44 | 95.01 | 41,539,952 | +0.55(+0.59%) |
Mar 05, 2024 | 94.26 | 94.71 | 94.00 | 94.46 | 38,268,536 | +1.33(+1.42%) |
Mar 04, 2024 | 92.75 | 93.20 | 92.73 | 93.13 | 24,088,334 | -0.38(-0.40%) |
Mar 01, 2024 | 92.49 | 93.55 | 92.06 | 93.51 | 46,303,452 | +0.58(+0.62%) |
Feb 29, 2024 | 92.58 | 93.05 | 92.54 | 92.93 | 51,811,176 | +0.65(+0.71%) |
Feb 28, 2024 | 91.85 | 92.35 | 91.67 | 92.28 | 35,025,588 | +0.58(+0.63%) |
Feb 27, 2024 | 92.00 | 92.23 | 91.61 | 91.70 | 30,631,766 | -0.65(-0.71%) |
Feb 26, 2024 | 92.75 | 92.78 | 91.95 | 92.35 | 28,263,346 | -0.28(-0.30%) |
Feb 23, 2024 | 91.52 | 92.75 | 91.52 | 92.62 | 38,923,172 | +1.22(+1.34%) |
Feb 22, 2024 | 91.11 | 91.53 | 91.04 | 91.40 | 45,782,908 | +0.44(+0.49%) |
Feb 21, 2024 | 91.60 | 91.66 | 90.79 | 90.96 | 36,941,852 | -0.65(-0.71%) |
Feb 20, 2024 | 91.56 | 91.95 | 91.49 | 91.61 | 24,778,080 | +0.08(+0.09%) |
Feb 16, 2024 | 91.25 | 91.61 | 91.11 | 91.53 | 33,562,068 | -0.53(-0.58%) |
Feb 15, 2024 | 92.32 | 92.48 | 91.77 | 92.06 | 50,235,372 | +0.47(+0.52%) |
Feb 14, 2024 | 91.08 | 91.82 | 91.01 | 91.59 | 44,762,984 | +0.46(+0.51%) |
Feb 13, 2024 | 91.63 | 91.82 | 91.11 | 91.12 | 50,398,756 | -1.59(-1.71%) |
Feb 12, 2024 | 92.65 | 92.89 | 92.26 | 92.71 | 28,257,960 | +0.11(+0.12%) |
Feb 09, 2024 | 92.52 | 92.76 | 92.42 | 92.60 | 28,327,126 | -0.19(-0.20%) |
Feb 08, 2024 | 92.77 | 93.05 | 92.41 | 92.79 | 50,747,320 | -0.54(-0.58%) |
Feb 07, 2024 | 93.32 | 93.97 | 93.27 | 93.34 | 40,644,616 | -0.45(-0.48%) |
Feb 06, 2024 | 92.99 | 93.89 | 92.96 | 93.79 | 33,851,040 | +0.91(+0.98%) |
Feb 05, 2024 | 93.37 | 93.59 | 92.77 | 92.88 | 54,497,976 | -1.91(-2.02%) |
Feb 02, 2024 | 94.99 | 95.34 | 94.42 | 94.80 | 64,681,432 | -2.14(-2.21%) |
Feb 01, 2024 | 96.13 | 97.36 | 95.90 | 96.94 | 85,352,480 | +1.86(+1.96%) |
Jan 31, 2024 | 94.64 | 95.32 | 94.42 | 95.07 | 81,894,496 | +0.92(+0.98%) |
Jan 30, 2024 | 93.91 | 94.27 | 93.18 | 94.15 | 40,787,608 | +0.85(+0.91%) |
Jan 29, 2024 | 92.76 | 93.60 | 92.57 | 93.30 | 38,852,296 | +1.06(+1.15%) |
Jan 26, 2024 | 92.39 | 92.52 | 91.95 | 92.24 | 29,788,370 | -0.18(-0.19%) |
Jan 25, 2024 | 92.46 | 92.67 | 92.03 | 92.42 | 57,952,848 | +0.60(+0.65%) |
Jan 24, 2024 | 92.96 | 92.99 | 91.57 | 91.82 | 55,435,088 | -0.54(-0.59%) |
Jan 23, 2024 | 92.35 | 92.45 | 91.89 | 92.36 | 36,484,132 | -0.74(-0.79%) |
Jan 22, 2024 | 93.26 | 93.52 | 92.84 | 93.09 | 36,333,848 | +0.55(+0.60%) |
Jan 19, 2024 | 92.17 | 92.62 | 91.73 | 92.54 | 47,816,680 | +0.30(+0.32%) |
Jan 18, 2024 | 92.91 | 93.03 | 91.97 | 92.25 | 81,365,448 | -0.87(-0.93%) |
Jan 17, 2024 | 93.05 | 93.44 | 92.61 | 93.11 | 56,439,616 | -0.15(-0.16%) |
Jan 16, 2024 | 94.05 | 94.22 | 92.96 | 93.26 | 62,692,860 | -1.67(-1.76%) |
Jan 12, 2024 | 95.19 | 95.67 | 94.69 | 94.93 | 39,533,740 | -0.19(-0.20%) |
Jan 11, 2024 | 94.59 | 95.24 | 94.14 | 95.12 | 80,153,328 | +0.53(+0.56%) |
Jan 10, 2024 | 95.33 | 95.45 | 94.54 | 94.59 | 49,262,040 | -0.44(-0.47%) |
Jan 09, 2024 | 95.05 | 95.57 | 95.00 | 95.03 | 34,936,008 | -0.61(-0.64%) |
Jan 08, 2024 | 94.65 | 95.78 | 94.51 | 95.64 | 40,127,960 | +0.93(+0.99%) |
Jan 05, 2024 | 94.91 | 96.07 | 94.63 | 94.71 | 47,335,180 | -0.91(-0.96%) |
Jan 04, 2024 | 95.82 | 96.04 | 95.47 | 95.62 | 53,405,920 | -1.48(-1.52%) |
Jan 03, 2024 | 95.78 | 97.23 | 95.55 | 97.10 | 59,177,040 | +0.40(+0.42%) |