Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 93.31 | 93.85 | 93.09 | 93.09 | 37,852 | +0.34(+0.37%) |
Mar 27, 2024 | 91.29 | 92.75 | 91.29 | 92.75 | 118,119 | +1.37(+1.50%) |
Mar 26, 2024 | 93.05 | 93.09 | 91.27 | 91.38 | 62,948 | -1.17(-1.26%) |
Mar 25, 2024 | 91.86 | 93.23 | 91.86 | 92.55 | 47,407 | +0.95(+1.04%) |
Mar 22, 2024 | 92.40 | 93.00 | 91.43 | 91.60 | 31,159 | -0.73(-0.79%) |
Mar 21, 2024 | 91.86 | 92.53 | 91.47 | 92.33 | 39,904 | +0.86(+0.94%) |
Mar 20, 2024 | 90.45 | 92.15 | 90.13 | 91.47 | 64,615 | +0.04(+0.04%) |
Mar 19, 2024 | 89.34 | 91.50 | 89.34 | 91.43 | 62,470 | +2.07(+2.32%) |
Mar 18, 2024 | 89.88 | 89.88 | 88.64 | 89.36 | 140,594 | +0.02(+0.02%) |
Mar 15, 2024 | 88.16 | 89.99 | 88.16 | 89.34 | 117,477 | +0.72(+0.81%) |
Mar 14, 2024 | 88.22 | 89.05 | 87.46 | 88.62 | 218,245 | +0.79(+0.90%) |
Mar 13, 2024 | 87.24 | 88.65 | 86.67 | 87.83 | 191,742 | +1.35(+1.56%) |
Mar 12, 2024 | 86.60 | 86.60 | 85.38 | 86.49 | 68,860 | -0.01(-0.01%) |
Mar 11, 2024 | 85.01 | 86.62 | 84.58 | 86.50 | 106,841 | +1.10(+1.29%) |
Mar 08, 2024 | 85.83 | 86.62 | 84.58 | 85.40 | 77,337 | -0.27(-0.31%) |
Mar 07, 2024 | 84.09 | 85.95 | 84.09 | 85.67 | 125,828 | +1.90(+2.26%) |
Mar 06, 2024 | 84.81 | 85.28 | 83.50 | 83.77 | 211,271 | +0.02(+0.02%) |
Mar 05, 2024 | 83.42 | 84.73 | 83.42 | 83.75 | 51,352 | +0.00(+0.00%) |
Mar 04, 2024 | 85.11 | 85.11 | 83.66 | 83.75 | 102,841 | -1.10(-1.29%) |
Mar 01, 2024 | 83.02 | 85.42 | 83.02 | 84.85 | 178,576 | +3.09(+3.78%) |
Feb 29, 2024 | 83.14 | 84.29 | 81.37 | 81.76 | 73,325 | -0.41(-0.50%) |
Feb 28, 2024 | 83.14 | 83.75 | 82.03 | 82.17 | 101,132 | -1.07(-1.28%) |
Feb 27, 2024 | 83.49 | 83.77 | 82.92 | 83.23 | 65,305 | +0.14(+0.17%) |
Feb 26, 2024 | 82.88 | 83.71 | 82.53 | 83.09 | 46,643 | -0.24(-0.29%) |
Feb 23, 2024 | 83.01 | 83.81 | 81.84 | 83.33 | 88,745 | -0.90(-1.07%) |
Feb 22, 2024 | 83.18 | 84.44 | 82.82 | 84.23 | 131,431 | +1.03(+1.24%) |
Feb 21, 2024 | 82.25 | 84.31 | 82.25 | 83.20 | 145,591 | +0.98(+1.19%) |
Feb 20, 2024 | 82.65 | 82.95 | 81.59 | 82.23 | 141,152 | -0.77(-0.93%) |
Feb 16, 2024 | 82.88 | 83.72 | 81.80 | 82.99 | 139,780 | +0.03(+0.04%) |
Feb 15, 2024 | 80.29 | 83.29 | 80.29 | 82.96 | 253,036 | +3.20(+4.02%) |
Feb 14, 2024 | 80.16 | 80.84 | 79.29 | 79.76 | 124,231 | +0.22(+0.28%) |
Feb 13, 2024 | 80.24 | 80.54 | 78.52 | 79.54 | 121,484 | -1.62(-1.99%) |
Feb 12, 2024 | 80.07 | 81.62 | 80.07 | 81.16 | 187,472 | +1.16(+1.45%) |
Feb 09, 2024 | 80.26 | 80.53 | 79.39 | 80.00 | 190,749 | -0.39(-0.48%) |
Feb 08, 2024 | 79.29 | 80.70 | 79.18 | 80.39 | 122,039 | +1.41(+1.78%) |
Feb 07, 2024 | 79.59 | 79.98 | 78.39 | 78.98 | 178,072 | -0.24(-0.30%) |
Feb 06, 2024 | 78.09 | 79.65 | 78.02 | 79.22 | 224,914 | +1.75(+2.25%) |
Feb 05, 2024 | 78.07 | 78.13 | 76.49 | 77.48 | 500,869 | -0.98(-1.25%) |
Feb 02, 2024 | 80.52 | 80.57 | 78.45 | 78.45 | 263,692 | -2.57(-3.18%) |
Feb 01, 2024 | 81.95 | 82.70 | 80.21 | 81.03 | 318,867 | -0.39(-0.48%) |
Jan 31, 2024 | 83.63 | 83.99 | 81.31 | 81.42 | 183,646 | -2.26(-2.70%) |
Jan 30, 2024 | 82.27 | 84.24 | 80.83 | 83.67 | 242,296 | -0.97(-1.14%) |
Jan 29, 2024 | 84.05 | 84.64 | 82.89 | 84.64 | 62,242 | +0.33(+0.39%) |
Jan 26, 2024 | 83.44 | 85.12 | 83.23 | 84.31 | 93,178 | +0.66(+0.79%) |
Jan 25, 2024 | 83.51 | 84.07 | 81.88 | 83.65 | 252,703 | +1.13(+1.37%) |
Jan 24, 2024 | 81.36 | 82.68 | 80.58 | 82.52 | 157,603 | +2.02(+2.50%) |
Jan 23, 2024 | 80.08 | 81.63 | 80.08 | 80.51 | 82,795 | +0.39(+0.49%) |
Jan 22, 2024 | 78.83 | 80.56 | 78.58 | 80.12 | 94,298 | +1.43(+1.81%) |
Jan 19, 2024 | 78.75 | 79.04 | 77.82 | 78.69 | 173,221 | +0.23(+0.29%) |
Jan 18, 2024 | 77.52 | 78.72 | 77.06 | 78.46 | 296,675 | +1.22(+1.58%) |
Jan 17, 2024 | 76.47 | 77.78 | 75.92 | 77.25 | 77,235 | -0.17(-0.22%) |
Jan 16, 2024 | 78.59 | 78.86 | 77.25 | 77.42 | 56,466 | -1.73(-2.18%) |
Jan 12, 2024 | 79.69 | 80.14 | 78.14 | 79.14 | 211,551 | +1.09(+1.39%) |
Jan 11, 2024 | 78.31 | 78.31 | 76.90 | 78.05 | 93,440 | +0.30(+0.38%) |
Jan 10, 2024 | 79.09 | 79.09 | 77.38 | 77.75 | 63,974 | -1.23(-1.55%) |
Jan 09, 2024 | 80.93 | 80.93 | 78.61 | 78.98 | 66,755 | -2.02(-2.49%) |
Jan 08, 2024 | 81.08 | 81.09 | 79.04 | 81.00 | 72,901 | -1.99(-2.39%) |
Jan 05, 2024 | 81.96 | 83.05 | 81.72 | 82.98 | 65,449 | +1.59(+1.95%) |
Jan 04, 2024 | 83.75 | 84.33 | 81.30 | 81.40 | 91,950 | -2.02(-2.42%) |
Jan 03, 2024 | 83.00 | 84.71 | 82.70 | 83.41 | 81,301 | +0.14(+0.17%) |