Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 94.04 | 93.65 | 93.17 | 93.20 | 578,772 | -0.71(-0.75%) |
Mar 27, 2024 | 93.61 | 94.08 | 92.95 | 93.91 | 565,786 | +0.89(+0.95%) |
Mar 26, 2024 | 93.25 | 93.58 | 92.92 | 93.02 | 632,399 | -0.23(-0.25%) |
Mar 25, 2024 | 93.93 | 94.22 | 93.19 | 93.25 | 388,685 | -0.84(-0.89%) |
Mar 22, 2024 | 94.43 | 94.43 | 93.55 | 94.09 | 594,192 | -0.29(-0.31%) |
Mar 21, 2024 | 93.35 | 94.51 | 92.97 | 94.38 | 501,176 | +1.43(+1.53%) |
Mar 20, 2024 | 92.40 | 93.14 | 92.08 | 92.95 | 502,397 | +0.59(+0.64%) |
Mar 19, 2024 | 91.92 | 92.38 | 91.63 | 92.36 | 489,625 | +0.61(+0.66%) |
Mar 18, 2024 | 93.20 | 93.61 | 91.67 | 91.75 | 828,258 | -1.43(-1.53%) |
Mar 15, 2024 | 92.69 | 94.24 | 92.47 | 93.18 | 2,365,259 | -0.02(-0.02%) |
Mar 14, 2024 | 93.81 | 94.31 | 92.77 | 93.20 | 1,015,913 | -0.41(-0.44%) |
Mar 13, 2024 | 92.64 | 93.99 | 92.37 | 93.61 | 864,762 | +0.95(+1.02%) |
Mar 12, 2024 | 92.10 | 93.08 | 91.83 | 92.66 | 467,245 | +0.34(+0.37%) |
Mar 11, 2024 | 92.03 | 92.49 | 91.55 | 92.32 | 406,764 | -0.04(-0.04%) |
Mar 08, 2024 | 93.45 | 93.48 | 92.08 | 92.36 | 416,292 | -0.89(-0.95%) |
Mar 07, 2024 | 92.49 | 93.42 | 92.34 | 93.25 | 445,839 | +1.30(+1.41%) |
Mar 06, 2024 | 91.24 | 92.10 | 91.05 | 91.95 | 539,243 | +1.28(+1.41%) |
Mar 05, 2024 | 91.17 | 91.41 | 90.20 | 90.68 | 567,665 | -0.57(-0.62%) |
Mar 04, 2024 | 91.33 | 92.37 | 91.17 | 91.24 | 708,048 | +0.22(+0.24%) |
Mar 01, 2024 | 90.74 | 91.18 | 90.29 | 91.03 | 573,906 | +0.02(+0.02%) |
Feb 29, 2024 | 90.16 | 91.27 | 89.28 | 91.01 | 1,492,854 | +1.28(+1.42%) |
Feb 28, 2024 | 89.15 | 90.03 | 88.88 | 89.73 | 640,086 | +0.41(+0.46%) |
Feb 27, 2024 | 89.79 | 89.79 | 88.70 | 89.32 | 427,245 | -0.29(-0.32%) |
Feb 26, 2024 | 89.62 | 90.07 | 89.38 | 89.61 | 523,901 | -0.50(-0.55%) |
Feb 23, 2024 | 89.75 | 90.22 | 89.10 | 90.11 | 445,303 | +0.65(+0.72%) |
Feb 22, 2024 | 88.75 | 89.54 | 88.31 | 89.46 | 714,740 | +1.04(+1.17%) |
Feb 21, 2024 | 87.84 | 88.50 | 87.81 | 88.42 | 587,327 | +0.66(+0.75%) |
Feb 20, 2024 | 87.26 | 88.01 | 86.97 | 87.76 | 512,112 | -0.14(-0.16%) |
Feb 16, 2024 | 88.43 | 89.10 | 87.85 | 87.90 | 496,351 | -0.49(-0.55%) |
Feb 15, 2024 | 88.25 | 88.94 | 87.88 | 88.39 | 596,855 | +0.30(+0.34%) |
Feb 14, 2024 | 87.75 | 88.20 | 86.94 | 88.09 | 633,428 | +0.80(+0.91%) |
Feb 13, 2024 | 86.51 | 87.83 | 85.82 | 87.30 | 1,064,902 | -0.60(-0.68%) |
Feb 12, 2024 | 87.70 | 88.00 | 87.39 | 87.89 | 689,362 | -0.02(-0.02%) |
Feb 09, 2024 | 87.75 | 88.06 | 87.52 | 87.91 | 529,558 | +0.33(+0.38%) |
Feb 08, 2024 | 87.11 | 87.67 | 86.32 | 87.58 | 902,238 | +0.53(+0.61%) |
Feb 07, 2024 | 86.99 | 87.64 | 86.68 | 87.06 | 1,277,341 | +0.45(+0.52%) |
Feb 06, 2024 | 85.84 | 86.74 | 85.59 | 86.61 | 803,469 | +0.77(+0.89%) |
Feb 05, 2024 | 85.45 | 86.14 | 84.98 | 85.84 | 639,070 | -0.86(-0.99%) |
Feb 02, 2024 | 86.07 | 86.76 | 85.12 | 86.70 | 773,728 | +0.32(+0.37%) |
Feb 01, 2024 | 85.43 | 86.46 | 84.87 | 86.38 | 555,509 | +1.32(+1.55%) |
Jan 31, 2024 | 86.60 | 86.61 | 84.76 | 85.06 | 2,032,522 | -1.54(-1.77%) |
Jan 30, 2024 | 84.59 | 86.71 | 83.40 | 86.60 | 1,315,733 | +1.70(+2.00%) |
Jan 29, 2024 | 84.19 | 85.04 | 83.92 | 84.90 | 920,199 | +0.39(+0.46%) |
Jan 26, 2024 | 84.45 | 84.76 | 83.95 | 84.51 | 638,870 | +0.18(+0.21%) |
Jan 25, 2024 | 84.42 | 84.84 | 83.93 | 84.33 | 478,430 | +0.53(+0.63%) |
Jan 24, 2024 | 85.24 | 85.24 | 83.66 | 83.81 | 362,725 | -0.98(-1.15%) |
Jan 23, 2024 | 85.56 | 85.65 | 84.63 | 84.78 | 331,657 | -0.52(-0.61%) |
Jan 22, 2024 | 85.06 | 85.78 | 84.93 | 85.30 | 340,290 | +0.54(+0.64%) |
Jan 19, 2024 | 84.62 | 84.82 | 83.58 | 84.76 | 477,606 | +0.39(+0.47%) |
Jan 18, 2024 | 83.28 | 84.50 | 83.28 | 84.37 | 525,382 | +1.52(+1.84%) |
Jan 17, 2024 | 83.13 | 83.67 | 82.84 | 82.85 | 623,957 | -1.08(-1.29%) |
Jan 16, 2024 | 83.55 | 84.00 | 82.86 | 83.93 | 584,546 | -0.11(-0.13%) |
Jan 12, 2024 | 84.32 | 84.34 | 83.58 | 84.04 | 404,636 | +0.48(+0.57%) |
Jan 11, 2024 | 83.03 | 83.72 | 82.57 | 83.56 | 560,937 | +0.75(+0.90%) |
Jan 10, 2024 | 82.78 | 83.31 | 82.54 | 82.82 | 524,742 | +0.07(+0.08%) |
Jan 09, 2024 | 82.42 | 83.16 | 82.06 | 82.75 | 480,918 | -0.50(-0.60%) |
Jan 08, 2024 | 82.74 | 83.29 | 82.43 | 83.25 | 789,538 | +0.57(+0.69%) |
Jan 05, 2024 | 82.43 | 83.05 | 82.40 | 82.68 | 527,441 | -0.21(-0.25%) |
Jan 04, 2024 | 82.53 | 83.44 | 82.53 | 82.89 | 476,887 | +0.27(+0.32%) |
Jan 03, 2024 | 83.96 | 83.97 | 82.58 | 82.62 | 427,289 | -2.19(-2.58%) |