Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 92.87 | 0 | +0.18(+0.19%) | |||
Mar 27, 2024 | 92.18 | 92.69 | 92.15 | 92.69 | 11,429 | +0.69(+0.75%) |
Mar 26, 2024 | 92.47 | 92.47 | 92.00 | 92.00 | 1,768 | -0.07(-0.08%) |
Mar 25, 2024 | 92.26 | 92.26 | 92.07 | 92.07 | 6,163 | -0.31(-0.34%) |
Mar 22, 2024 | 92.62 | 92.62 | 92.24 | 92.38 | 3,828 | -0.48(-0.52%) |
Mar 21, 2024 | 92.80 | 93.12 | 92.80 | 92.86 | 14,630 | +0.54(+0.58%) |
Mar 20, 2024 | 91.50 | 92.36 | 91.42 | 92.32 | 14,829 | +0.84(+0.92%) |
Mar 19, 2024 | 90.77 | 91.57 | 90.73 | 91.48 | 11,879 | +0.45(+0.49%) |
Mar 18, 2024 | 91.22 | 91.28 | 91.01 | 91.03 | 5,970 | +0.47(+0.52%) |
Mar 15, 2024 | 90.62 | 90.81 | 90.32 | 90.56 | 19,735 | -0.39(-0.43%) |
Mar 14, 2024 | 91.80 | 91.80 | 90.69 | 90.95 | 5,833 | -0.42(-0.46%) |
Mar 13, 2024 | 91.58 | 91.60 | 91.25 | 91.37 | 2,931 | -0.21(-0.23%) |
Mar 12, 2024 | 90.79 | 91.61 | 90.79 | 91.58 | 9,963 | +0.92(+1.01%) |
Mar 11, 2024 | 90.41 | 90.68 | 90.25 | 90.66 | 10,968 | -0.18(-0.20%) |
Mar 08, 2024 | 91.43 | 91.88 | 90.71 | 90.84 | 10,119 | -0.55(-0.60%) |
Mar 07, 2024 | 90.99 | 91.50 | 90.98 | 91.39 | 6,709 | +0.93(+1.03%) |
Mar 06, 2024 | 90.69 | 90.81 | 90.26 | 90.46 | 6,904 | +0.50(+0.56%) |
Mar 05, 2024 | 90.46 | 90.61 | 89.59 | 89.96 | 5,816 | -1.01(-1.11%) |
Mar 04, 2024 | 90.85 | 91.24 | 90.85 | 90.97 | 6,218 | -0.08(-0.09%) |
Mar 01, 2024 | 90.42 | 91.05 | 90.30 | 91.05 | 7,859 | +0.66(+0.73%) |
Feb 29, 2024 | 90.37 | 90.40 | 89.82 | 90.39 | 7,745 | +0.64(+0.71%) |
Feb 28, 2024 | 89.55 | 89.93 | 89.55 | 89.75 | 5,187 | -0.25(-0.28%) |
Feb 27, 2024 | 90.01 | 90.01 | 89.59 | 90.00 | 5,996 | +0.27(+0.30%) |
Feb 26, 2024 | 90.15 | 90.15 | 89.70 | 89.73 | 6,948 | -0.29(-0.32%) |
Feb 23, 2024 | 90.00 | 90.25 | 89.92 | 90.02 | 5,639 | +0.22(+0.24%) |
Feb 22, 2024 | 89.08 | 90.00 | 89.08 | 89.80 | 19,264 | +1.67(+1.89%) |
Feb 21, 2024 | 87.92 | 88.13 | 87.59 | 88.13 | 5,682 | +0.02(+0.02%) |
Feb 20, 2024 | 88.30 | 88.39 | 87.84 | 88.11 | 16,283 | -0.54(-0.61%) |
Feb 16, 2024 | 88.65 | 0 | -0.56(-0.63%) | |||
Feb 15, 2024 | 88.70 | 89.21 | 88.59 | 89.21 | 5,638 | +0.66(+0.75%) |
Feb 14, 2024 | 87.95 | 88.55 | 87.87 | 88.55 | 7,928 | +1.03(+1.18%) |
Feb 13, 2024 | 87.78 | 87.94 | 86.93 | 87.52 | 13,998 | -1.41(-1.59%) |
Feb 12, 2024 | 88.57 | 89.34 | 88.57 | 88.93 | 8,445 | +0.04(+0.04%) |
Feb 09, 2024 | 88.34 | 88.90 | 88.34 | 88.89 | 5,611 | +0.58(+0.66%) |
Feb 08, 2024 | 88.50 | 88.50 | 88.07 | 88.31 | 4,486 | +0.22(+0.25%) |
Feb 07, 2024 | 87.90 | 88.18 | 87.67 | 88.09 | 5,806 | +0.69(+0.79%) |
Feb 06, 2024 | 87.20 | 87.44 | 87.10 | 87.40 | 5,321 | +0.11(+0.13%) |
Feb 05, 2024 | 87.16 | 87.39 | 86.90 | 87.29 | 24,190 | -0.28(-0.32%) |
Feb 02, 2024 | 86.69 | 87.81 | 86.69 | 87.57 | 8,276 | +0.82(+0.95%) |
Feb 01, 2024 | 85.95 | 86.75 | 85.79 | 86.75 | 12,170 | +1.05(+1.23%) |
Jan 31, 2024 | 87.17 | 87.17 | 85.66 | 85.70 | 10,130 | -1.47(-1.69%) |
Jan 30, 2024 | 87.86 | 87.86 | 87.00 | 87.17 | 6,313 | -0.08(-0.09%) |
Jan 29, 2024 | 86.98 | 87.25 | 86.50 | 87.25 | 11,058 | +0.74(+0.86%) |
Jan 26, 2024 | 86.77 | 86.77 | 86.37 | 86.51 | 26,953 | -0.03(-0.03%) |
Jan 25, 2024 | 86.79 | 86.79 | 86.17 | 86.54 | 9,495 | +0.51(+0.59%) |
Jan 24, 2024 | 86.34 | 86.78 | 86.03 | 86.03 | 20,816 | -0.07(-0.08%) |
Jan 23, 2024 | 85.92 | 86.12 | 85.86 | 86.10 | 10,086 | +0.23(+0.27%) |
Jan 22, 2024 | 85.75 | 86.06 | 85.74 | 85.87 | 12,927 | +0.34(+0.40%) |
Jan 19, 2024 | 84.63 | 85.56 | 84.56 | 85.53 | 30,901 | +0.99(+1.17%) |
Jan 18, 2024 | 83.92 | 84.54 | 83.82 | 84.54 | 15,801 | +1.01(+1.21%) |
Jan 17, 2024 | 83.78 | 83.78 | 83.43 | 83.53 | 6,953 | -0.73(-0.87%) |
Jan 16, 2024 | 84.49 | 84.55 | 84.00 | 84.26 | 21,853 | -0.73(-0.86%) |
Jan 15, 2024 | 84.75 | 84.99 | 84.64 | 84.99 | 17,003 | +0.30(+0.35%) |
Jan 12, 2024 | 84.73 | 84.99 | 84.50 | 84.69 | 5,378 | +0.02(+0.02%) |
Jan 11, 2024 | 84.94 | 84.94 | 84.00 | 84.67 | 11,799 | +0.05(+0.06%) |
Jan 10, 2024 | 84.35 | 84.78 | 84.29 | 84.62 | 7,315 | +0.38(+0.45%) |
Jan 09, 2024 | 83.90 | 84.32 | 83.87 | 84.24 | 9,751 | -0.21(-0.25%) |
Jan 08, 2024 | 83.75 | 84.45 | 83.29 | 84.45 | 14,320 | +1.25(+1.50%) |
Jan 05, 2024 | 83.20 | 83.66 | 83.00 | 83.20 | 22,392 | +0.12(+0.14%) |
Jan 04, 2024 | 83.42 | 83.69 | 83.08 | 83.08 | 14,320 | -0.22(-0.26%) |
Jan 03, 2024 | 83.50 | 83.80 | 83.26 | 83.30 | 11,619 | -0.91(-1.08%) |