Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 94.30 | 93.92 | 93.43 | 93.46 | 577,156 | -0.71(-0.75%) |
Mar 27, 2024 | 93.87 | 94.34 | 93.21 | 94.17 | 564,206 | +0.89(+0.95%) |
Mar 26, 2024 | 93.51 | 93.84 | 93.18 | 93.28 | 630,633 | -0.23(-0.25%) |
Mar 25, 2024 | 94.19 | 94.48 | 93.45 | 93.51 | 387,600 | -0.84(-0.89%) |
Mar 22, 2024 | 94.69 | 94.69 | 93.81 | 94.35 | 592,533 | -0.29(-0.31%) |
Mar 21, 2024 | 93.61 | 94.77 | 93.23 | 94.64 | 499,776 | +1.43(+1.53%) |
Mar 20, 2024 | 92.66 | 93.40 | 92.34 | 93.21 | 500,994 | +0.59(+0.64%) |
Mar 19, 2024 | 92.18 | 92.64 | 91.89 | 92.62 | 488,258 | +0.61(+0.66%) |
Mar 18, 2024 | 93.46 | 93.87 | 91.92 | 92.01 | 825,945 | -1.43(-1.53%) |
Mar 15, 2024 | 92.95 | 94.50 | 92.73 | 93.44 | 2,358,652 | -0.02(-0.02%) |
Mar 14, 2024 | 94.07 | 94.57 | 93.03 | 93.46 | 1,013,075 | -0.41(-0.44%) |
Mar 13, 2024 | 92.90 | 94.25 | 92.62 | 93.87 | 862,347 | +0.95(+1.02%) |
Mar 12, 2024 | 92.36 | 93.34 | 92.08 | 92.92 | 465,940 | +0.34(+0.37%) |
Mar 11, 2024 | 92.29 | 92.75 | 91.81 | 92.58 | 405,628 | -0.04(-0.04%) |
Mar 08, 2024 | 93.71 | 93.74 | 92.33 | 92.62 | 415,130 | -0.89(-0.95%) |
Mar 07, 2024 | 92.75 | 93.68 | 92.60 | 93.51 | 444,594 | +1.30(+1.41%) |
Mar 06, 2024 | 91.50 | 92.36 | 91.31 | 92.21 | 537,737 | +1.28(+1.41%) |
Mar 05, 2024 | 91.43 | 91.67 | 90.45 | 90.93 | 566,080 | -0.57(-0.62%) |
Mar 04, 2024 | 91.59 | 92.63 | 91.42 | 91.50 | 706,070 | +0.22(+0.24%) |
Mar 01, 2024 | 90.99 | 91.44 | 90.54 | 91.28 | 572,303 | +0.02(+0.02%) |
Feb 29, 2024 | 90.41 | 91.53 | 89.53 | 91.26 | 1,488,684 | +1.28(+1.42%) |
Feb 28, 2024 | 89.40 | 90.28 | 89.12 | 89.98 | 638,298 | +0.41(+0.46%) |
Feb 27, 2024 | 90.04 | 90.04 | 88.95 | 89.57 | 426,052 | -0.29(-0.32%) |
Feb 26, 2024 | 89.87 | 90.32 | 89.63 | 89.86 | 522,438 | -0.50(-0.55%) |
Feb 23, 2024 | 90.00 | 90.47 | 89.35 | 90.36 | 444,059 | +0.65(+0.72%) |
Feb 22, 2024 | 89.00 | 89.79 | 88.56 | 89.71 | 712,744 | +1.04(+1.17%) |
Feb 21, 2024 | 88.09 | 88.75 | 88.06 | 88.67 | 585,687 | +0.66(+0.75%) |
Feb 20, 2024 | 87.50 | 88.26 | 87.21 | 88.01 | 510,682 | -0.14(-0.16%) |
Feb 16, 2024 | 88.68 | 89.35 | 88.10 | 88.15 | 494,965 | -0.49(-0.55%) |
Feb 15, 2024 | 88.50 | 89.19 | 88.13 | 88.64 | 595,188 | +0.30(+0.34%) |
Feb 14, 2024 | 88.00 | 88.45 | 87.18 | 88.34 | 631,659 | +0.80(+0.91%) |
Feb 13, 2024 | 86.75 | 88.08 | 86.06 | 87.54 | 1,061,928 | -0.60(-0.68%) |
Feb 12, 2024 | 87.95 | 88.25 | 87.63 | 88.14 | 687,437 | -0.02(-0.02%) |
Feb 09, 2024 | 88.00 | 88.31 | 87.77 | 88.16 | 528,079 | +0.33(+0.38%) |
Feb 08, 2024 | 87.35 | 87.92 | 86.56 | 87.83 | 899,718 | +0.53(+0.61%) |
Feb 07, 2024 | 87.23 | 87.89 | 86.92 | 87.30 | 1,273,773 | +0.45(+0.52%) |
Feb 06, 2024 | 86.08 | 86.98 | 85.83 | 86.85 | 801,225 | +0.77(+0.89%) |
Feb 05, 2024 | 85.69 | 86.38 | 85.22 | 86.08 | 637,285 | -0.86(-0.99%) |
Feb 02, 2024 | 86.31 | 87.00 | 85.36 | 86.94 | 771,567 | +0.32(+0.37%) |
Feb 01, 2024 | 85.67 | 86.70 | 85.11 | 86.62 | 553,958 | +1.32(+1.55%) |
Jan 31, 2024 | 86.84 | 86.85 | 85.00 | 85.30 | 2,026,844 | -1.54(-1.77%) |
Jan 30, 2024 | 84.83 | 86.95 | 83.63 | 86.84 | 1,312,058 | +1.70(+2.00%) |
Jan 29, 2024 | 84.43 | 85.28 | 84.16 | 85.14 | 917,629 | +0.39(+0.46%) |
Jan 26, 2024 | 84.69 | 85.00 | 84.19 | 84.75 | 637,086 | +0.18(+0.21%) |
Jan 25, 2024 | 84.66 | 85.08 | 84.17 | 84.57 | 477,094 | +0.53(+0.63%) |
Jan 24, 2024 | 85.48 | 85.48 | 83.89 | 84.04 | 361,712 | -0.98(-1.15%) |
Jan 23, 2024 | 85.80 | 85.89 | 84.87 | 85.02 | 330,731 | -0.52(-0.61%) |
Jan 22, 2024 | 85.30 | 86.03 | 85.17 | 85.54 | 339,340 | +0.54(+0.64%) |
Jan 19, 2024 | 84.86 | 85.06 | 83.81 | 85.00 | 476,272 | +0.39(+0.47%) |
Jan 18, 2024 | 83.51 | 84.73 | 83.51 | 84.61 | 523,914 | +1.53(+1.84%) |
Jan 17, 2024 | 83.36 | 83.91 | 83.07 | 83.08 | 622,214 | -1.09(-1.29%) |
Jan 16, 2024 | 83.79 | 84.24 | 83.09 | 84.17 | 582,913 | -0.11(-0.13%) |
Jan 12, 2024 | 84.56 | 84.58 | 83.82 | 84.28 | 403,506 | +0.48(+0.57%) |
Jan 11, 2024 | 83.26 | 83.96 | 82.80 | 83.80 | 559,370 | +0.75(+0.90%) |
Jan 10, 2024 | 83.01 | 83.54 | 82.77 | 83.05 | 523,276 | +0.07(+0.08%) |
Jan 09, 2024 | 82.65 | 83.39 | 82.29 | 82.98 | 479,575 | -0.50(-0.60%) |
Jan 08, 2024 | 82.97 | 83.53 | 82.66 | 83.48 | 787,332 | +0.57(+0.69%) |
Jan 05, 2024 | 82.66 | 83.28 | 82.63 | 82.91 | 525,967 | -0.21(-0.25%) |
Jan 04, 2024 | 82.76 | 83.67 | 82.76 | 83.12 | 475,555 | +0.27(+0.32%) |
Jan 03, 2024 | 84.20 | 84.20 | 82.81 | 82.85 | 426,095 | -2.19(-2.58%) |