Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 86.47 | 86.60 | 85.68 | 86.00 | 134,754 | +0.33(+0.38%) |
Mar 27, 2024 | 83.61 | 86.30 | 83.29 | 85.67 | 181,720 | +2.85(+3.44%) |
Mar 26, 2024 | 83.17 | 83.59 | 81.86 | 82.83 | 100,994 | +0.76(+0.92%) |
Mar 25, 2024 | 83.57 | 84.46 | 82.04 | 82.07 | 198,185 | -1.12(-1.34%) |
Mar 22, 2024 | 84.57 | 84.76 | 82.97 | 83.19 | 207,634 | -1.22(-1.44%) |
Mar 21, 2024 | 84.26 | 84.81 | 83.75 | 84.40 | 160,860 | +0.69(+0.82%) |
Mar 20, 2024 | 83.34 | 84.37 | 82.93 | 83.71 | 106,248 | +0.28(+0.34%) |
Mar 19, 2024 | 82.24 | 83.58 | 81.36 | 83.44 | 164,012 | +0.96(+1.16%) |
Mar 18, 2024 | 83.19 | 84.03 | 81.98 | 82.48 | 122,651 | -1.04(-1.24%) |
Mar 15, 2024 | 82.12 | 83.56 | 82.12 | 83.52 | 240,971 | +0.89(+1.08%) |
Mar 14, 2024 | 84.78 | 85.39 | 81.75 | 82.63 | 172,059 | -2.28(-2.68%) |
Mar 13, 2024 | 85.40 | 86.31 | 83.61 | 84.90 | 128,420 | -0.63(-0.73%) |
Mar 12, 2024 | 84.44 | 85.70 | 83.78 | 85.53 | 209,403 | +0.60(+0.70%) |
Mar 11, 2024 | 82.61 | 85.67 | 82.61 | 84.93 | 170,026 | +2.56(+3.11%) |
Mar 08, 2024 | 84.75 | 84.75 | 81.23 | 82.37 | 223,166 | -1.39(-1.65%) |
Mar 07, 2024 | 82.56 | 83.95 | 82.56 | 83.76 | 158,911 | +1.60(+1.94%) |
Mar 06, 2024 | 83.48 | 83.54 | 81.54 | 82.16 | 112,069 | -0.40(-0.48%) |
Mar 05, 2024 | 83.08 | 84.24 | 82.16 | 82.56 | 159,847 | -1.08(-1.29%) |
Mar 04, 2024 | 85.90 | 85.90 | 83.04 | 83.64 | 325,535 | -2.15(-2.51%) |
Mar 01, 2024 | 84.93 | 86.03 | 83.06 | 85.79 | 227,883 | +0.86(+1.01%) |
Feb 29, 2024 | 84.85 | 86.62 | 83.26 | 84.93 | 315,839 | +4.29(+5.32%) |
Feb 28, 2024 | 77.99 | 81.72 | 77.52 | 80.65 | 437,374 | +2.25(+2.87%) |
Feb 27, 2024 | 77.75 | 78.67 | 76.28 | 78.39 | 283,242 | +0.81(+1.04%) |
Feb 26, 2024 | 78.43 | 79.36 | 75.79 | 77.58 | 533,563 | -1.93(-2.43%) |
Feb 23, 2024 | 78.26 | 80.19 | 77.20 | 79.52 | 735,470 | +1.57(+2.01%) |
Feb 22, 2024 | 90.29 | 90.29 | 75.56 | 77.95 | 1,171,548 | -13.61(-14.86%) |
Feb 21, 2024 | 91.59 | 92.64 | 90.08 | 91.56 | 288,845 | +0.08(+0.09%) |
Feb 20, 2024 | 89.44 | 91.61 | 89.14 | 91.48 | 159,764 | +0.86(+0.95%) |
Feb 16, 2024 | 89.20 | 90.96 | 88.21 | 90.63 | 179,731 | +0.84(+0.93%) |
Feb 15, 2024 | 86.58 | 89.79 | 86.49 | 89.79 | 352,826 | +4.14(+4.83%) |
Feb 14, 2024 | 85.93 | 86.56 | 84.69 | 85.65 | 152,077 | +1.06(+1.25%) |
Feb 13, 2024 | 85.53 | 86.70 | 83.62 | 84.59 | 164,662 | -3.38(-3.84%) |
Feb 12, 2024 | 85.69 | 88.49 | 85.61 | 87.97 | 134,013 | +2.78(+3.27%) |
Feb 09, 2024 | 85.57 | 85.57 | 83.37 | 85.19 | 202,410 | -0.13(-0.15%) |
Feb 08, 2024 | 83.62 | 85.53 | 83.34 | 85.32 | 131,451 | +1.51(+1.80%) |
Feb 07, 2024 | 84.35 | 84.70 | 83.14 | 83.82 | 118,746 | -0.46(-0.54%) |
Feb 06, 2024 | 81.03 | 84.47 | 81.03 | 84.27 | 300,750 | +2.87(+3.53%) |
Feb 05, 2024 | 82.85 | 82.85 | 81.06 | 81.40 | 166,342 | -2.49(-2.97%) |
Feb 02, 2024 | 83.50 | 84.65 | 82.85 | 83.90 | 148,514 | +0.35(+0.42%) |
Feb 01, 2024 | 84.77 | 84.99 | 80.87 | 83.55 | 647,531 | -1.16(-1.37%) |
Jan 31, 2024 | 88.44 | 88.44 | 84.61 | 84.70 | 136,328 | -3.66(-4.14%) |
Jan 30, 2024 | 88.26 | 89.27 | 87.71 | 88.36 | 77,050 | -0.28(-0.31%) |
Jan 29, 2024 | 88.35 | 88.93 | 87.20 | 88.64 | 131,957 | +0.34(+0.38%) |
Jan 26, 2024 | 88.61 | 90.16 | 87.86 | 88.30 | 200,237 | +0.56(+0.64%) |
Jan 25, 2024 | 86.47 | 88.05 | 84.62 | 87.74 | 319,606 | +2.30(+2.70%) |
Jan 24, 2024 | 88.68 | 88.68 | 84.78 | 85.44 | 375,621 | -2.30(-2.63%) |
Jan 23, 2024 | 90.22 | 90.40 | 87.64 | 87.74 | 210,951 | -1.44(-1.61%) |
Jan 22, 2024 | 90.69 | 92.57 | 88.12 | 89.18 | 133,444 | -0.70(-0.78%) |
Jan 19, 2024 | 89.01 | 89.99 | 86.96 | 89.88 | 168,027 | +1.59(+1.80%) |
Jan 18, 2024 | 90.92 | 90.92 | 88.07 | 88.29 | 149,578 | -2.56(-2.82%) |
Jan 17, 2024 | 90.15 | 91.97 | 89.91 | 90.86 | 100,540 | -0.48(-0.52%) |
Jan 16, 2024 | 90.96 | 92.91 | 89.88 | 91.33 | 210,446 | +0.25(+0.27%) |
Jan 12, 2024 | 92.96 | 93.31 | 90.49 | 91.08 | 91,923 | -0.47(-0.51%) |
Jan 11, 2024 | 94.21 | 94.53 | 91.38 | 91.55 | 178,540 | -3.29(-3.47%) |
Jan 10, 2024 | 94.39 | 94.84 | 93.49 | 94.84 | 91,632 | +0.46(+0.49%) |
Jan 09, 2024 | 94.31 | 94.48 | 92.04 | 94.39 | 114,800 | -0.91(-0.95%) |
Jan 08, 2024 | 92.36 | 95.56 | 92.36 | 95.29 | 142,768 | +2.35(+2.53%) |
Jan 05, 2024 | 95.06 | 96.91 | 92.84 | 92.94 | 123,234 | -2.53(-2.65%) |
Jan 04, 2024 | 94.85 | 96.79 | 93.93 | 95.47 | 124,132 | +1.14(+1.20%) |
Jan 03, 2024 | 97.67 | 97.67 | 93.95 | 94.34 | 131,267 | -3.49(-3.57%) |