Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 94.02 | 95.87 | 93.99 | 95.71 | 632,864 | +2.45(+2.63%) |
Mar 26, 2024 | 94.01 | 94.01 | 92.95 | 93.26 | 460,128 | +0.27(+0.29%) |
Mar 25, 2024 | 92.87 | 93.39 | 92.66 | 92.99 | 555,049 | +0.72(+0.78%) |
Mar 22, 2024 | 93.85 | 93.90 | 91.96 | 92.27 | 734,733 | -1.71(-1.82%) |
Mar 21, 2024 | 92.95 | 94.44 | 92.95 | 93.98 | 893,396 | +1.85(+2.01%) |
Mar 20, 2024 | 89.42 | 92.28 | 89.42 | 92.13 | 1,146,458 | +2.97(+3.33%) |
Mar 19, 2024 | 86.43 | 89.34 | 86.43 | 89.16 | 747,859 | +2.16(+2.48%) |
Mar 18, 2024 | 87.23 | 87.94 | 85.88 | 87.00 | 742,140 | -0.48(-0.55%) |
Mar 15, 2024 | 84.62 | 87.91 | 84.62 | 87.48 | 2,026,813 | +2.38(+2.80%) |
Mar 14, 2024 | 89.36 | 89.60 | 84.70 | 85.10 | 741,050 | -4.22(-4.72%) |
Mar 13, 2024 | 89.39 | 90.28 | 88.78 | 89.32 | 688,748 | -0.12(-0.13%) |
Mar 12, 2024 | 89.60 | 90.25 | 88.81 | 89.44 | 454,158 | -0.77(-0.85%) |
Mar 11, 2024 | 90.24 | 91.35 | 89.00 | 90.21 | 482,364 | -0.04(-0.04%) |
Mar 08, 2024 | 90.94 | 92.97 | 89.87 | 90.25 | 832,446 | +0.70(+0.78%) |
Mar 07, 2024 | 88.45 | 89.72 | 88.45 | 89.55 | 388,073 | +1.71(+1.95%) |
Mar 06, 2024 | 88.75 | 89.50 | 87.59 | 87.84 | 514,258 | -1.20(-1.35%) |
Mar 05, 2024 | 87.36 | 90.57 | 87.27 | 89.04 | 712,136 | +0.73(+0.83%) |
Mar 04, 2024 | 87.69 | 88.98 | 87.58 | 88.31 | 499,304 | +0.44(+0.50%) |
Mar 01, 2024 | 87.31 | 87.94 | 85.73 | 87.87 | 324,711 | +0.47(+0.54%) |
Feb 29, 2024 | 87.24 | 87.78 | 86.53 | 87.40 | 567,243 | +0.91(+1.05%) |
Feb 28, 2024 | 85.17 | 86.68 | 85.08 | 86.49 | 503,224 | +0.06(+0.07%) |
Feb 27, 2024 | 87.86 | 87.86 | 86.01 | 86.43 | 508,655 | -0.54(-0.62%) |
Feb 26, 2024 | 87.78 | 88.98 | 86.96 | 86.97 | 453,182 | -0.70(-0.80%) |
Feb 23, 2024 | 88.58 | 88.58 | 87.13 | 87.67 | 618,884 | -0.68(-0.77%) |
Feb 22, 2024 | 87.49 | 88.75 | 87.34 | 88.35 | 513,049 | +0.98(+1.12%) |
Feb 21, 2024 | 86.42 | 87.90 | 86.17 | 87.37 | 366,022 | +0.60(+0.69%) |
Feb 20, 2024 | 87.79 | 87.79 | 85.76 | 86.78 | 430,798 | +0.77(+0.89%) |
Feb 16, 2024 | 86.67 | 87.13 | 85.97 | 86.01 | 373,313 | -1.66(-1.90%) |
Feb 15, 2024 | 87.88 | 88.28 | 86.80 | 87.67 | 484,629 | +1.44(+1.67%) |
Feb 14, 2024 | 86.29 | 86.63 | 84.61 | 86.23 | 491,995 | +1.45(+1.71%) |
Feb 13, 2024 | 83.89 | 84.96 | 83.22 | 84.78 | 914,021 | -2.68(-3.06%) |
Feb 12, 2024 | 85.84 | 88.04 | 85.68 | 87.45 | 629,450 | +1.64(+1.91%) |
Feb 09, 2024 | 84.30 | 85.83 | 83.62 | 85.81 | 567,826 | +1.53(+1.82%) |
Feb 08, 2024 | 83.67 | 85.11 | 83.64 | 84.28 | 473,166 | +1.20(+1.45%) |
Feb 07, 2024 | 83.93 | 83.93 | 82.56 | 83.08 | 407,795 | -0.57(-0.68%) |
Feb 06, 2024 | 83.60 | 84.34 | 83.35 | 83.64 | 944,544 | -0.21(-0.25%) |
Feb 05, 2024 | 83.91 | 84.98 | 83.45 | 83.85 | 1,318,537 | -1.34(-1.58%) |
Feb 02, 2024 | 82.93 | 86.29 | 82.29 | 85.19 | 1,857,037 | +1.10(+1.31%) |
Feb 01, 2024 | 81.05 | 85.29 | 80.71 | 84.09 | 3,125,004 | +3.79(+4.72%) |
Jan 31, 2024 | 81.87 | 82.76 | 80.01 | 80.30 | 1,443,581 | -1.58(-1.93%) |
Jan 30, 2024 | 83.16 | 83.75 | 81.38 | 81.88 | 1,739,722 | -2.87(-3.38%) |
Jan 29, 2024 | 82.51 | 85.08 | 82.23 | 84.75 | 879,495 | +2.26(+2.74%) |
Jan 26, 2024 | 83.80 | 84.64 | 82.09 | 82.49 | 605,997 | -0.52(-0.62%) |
Jan 25, 2024 | 82.28 | 84.25 | 81.74 | 83.01 | 957,626 | -0.96(-1.14%) |
Jan 24, 2024 | 86.59 | 86.59 | 83.19 | 83.96 | 551,738 | -1.76(-2.06%) |
Jan 23, 2024 | 88.37 | 89.27 | 85.62 | 85.72 | 392,034 | -1.70(-1.95%) |
Jan 22, 2024 | 87.03 | 88.30 | 86.93 | 87.42 | 492,875 | +0.99(+1.14%) |
Jan 19, 2024 | 85.29 | 86.75 | 84.55 | 86.44 | 590,760 | +1.26(+1.48%) |
Jan 18, 2024 | 85.05 | 85.97 | 84.09 | 85.18 | 519,572 | +0.28(+0.33%) |
Jan 17, 2024 | 85.04 | 86.09 | 84.56 | 84.90 | 446,493 | -0.65(-0.76%) |
Jan 16, 2024 | 85.19 | 85.69 | 84.43 | 85.54 | 505,800 | -0.69(-0.80%) |
Jan 12, 2024 | 88.81 | 89.11 | 86.00 | 86.23 | 466,638 | -1.60(-1.82%) |
Jan 11, 2024 | 88.01 | 88.43 | 86.67 | 87.83 | 470,791 | -0.10(-0.11%) |
Jan 10, 2024 | 89.24 | 89.59 | 87.89 | 87.93 | 516,002 | -1.16(-1.31%) |
Jan 09, 2024 | 89.38 | 89.93 | 88.60 | 89.10 | 613,875 | -1.09(-1.21%) |
Jan 08, 2024 | 89.37 | 90.78 | 88.56 | 90.19 | 639,424 | +0.98(+1.09%) |
Jan 05, 2024 | 88.40 | 90.43 | 87.62 | 89.22 | 802,714 | +0.39(+0.44%) |
Jan 04, 2024 | 88.61 | 89.14 | 87.35 | 88.83 | 970,694 | -0.74(-0.82%) |
Jan 03, 2024 | 92.80 | 92.80 | 89.38 | 89.56 | 865,021 | -4.99(-5.27%) |