Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 86.66 | 87.15 | 85.11 | 85.39 | 2,263,722 | -0.62(-0.72%) |
Mar 15, 2024 | 84.93 | 86.04 | 84.65 | 86.01 | 6,079,524 | +0.25(+0.29%) |
Mar 14, 2024 | 88.08 | 88.13 | 85.26 | 85.76 | 3,321,412 | -2.91(-3.28%) |
Mar 13, 2024 | 90.49 | 90.49 | 88.42 | 88.67 | 3,737,393 | -2.44(-2.68%) |
Mar 12, 2024 | 92.28 | 92.75 | 90.75 | 91.11 | 2,893,892 | -0.63(-0.69%) |
Mar 11, 2024 | 91.32 | 91.91 | 90.11 | 91.74 | 2,602,080 | -0.95(-1.02%) |
Mar 08, 2024 | 93.37 | 94.90 | 92.46 | 92.69 | 2,746,992 | -1.12(-1.19%) |
Mar 07, 2024 | 94.63 | 94.98 | 91.34 | 93.81 | 4,625,750 | -0.33(-0.35%) |
Mar 06, 2024 | 99.99 | 101.26 | 92.97 | 94.14 | 5,282,158 | -4.49(-4.55%) |
Mar 05, 2024 | 97.39 | 98.80 | 97.05 | 98.63 | 2,391,816 | +0.25(+0.25%) |
Mar 04, 2024 | 97.53 | 99.93 | 96.76 | 98.38 | 3,562,855 | +1.22(+1.26%) |
Mar 01, 2024 | 95.00 | 98.15 | 94.12 | 97.16 | 5,155,086 | +4.11(+4.42%) |
Feb 29, 2024 | 92.47 | 93.44 | 92.22 | 93.05 | 2,184,732 | +1.44(+1.57%) |
Feb 28, 2024 | 90.11 | 91.95 | 90.11 | 91.61 | 1,979,600 | +0.91(+1.00%) |
Feb 27, 2024 | 90.77 | 93.00 | 89.94 | 90.70 | 3,381,006 | +2.04(+2.30%) |
Feb 26, 2024 | 88.18 | 89.75 | 87.73 | 88.66 | 2,134,197 | +0.68(+0.77%) |
Feb 23, 2024 | 88.22 | 88.42 | 87.03 | 87.98 | 1,461,887 | -0.04(-0.05%) |
Feb 22, 2024 | 86.31 | 88.40 | 86.02 | 88.02 | 2,214,457 | +3.12(+3.67%) |
Feb 21, 2024 | 85.92 | 86.07 | 83.95 | 84.90 | 1,928,228 | -1.87(-2.16%) |
Feb 20, 2024 | 87.16 | 87.36 | 85.54 | 86.77 | 1,781,116 | -0.75(-0.86%) |
Feb 16, 2024 | 88.21 | 88.69 | 87.09 | 87.52 | 1,797,527 | -0.64(-0.73%) |
Feb 15, 2024 | 86.86 | 88.50 | 86.83 | 88.16 | 1,299,243 | +1.35(+1.56%) |
Feb 14, 2024 | 88.10 | 88.19 | 86.15 | 86.81 | 1,871,051 | -0.35(-0.40%) |
Feb 13, 2024 | 87.34 | 87.75 | 86.05 | 87.16 | 2,040,716 | -1.94(-2.18%) |
Feb 12, 2024 | 89.33 | 90.66 | 88.99 | 89.10 | 1,599,771 | -0.31(-0.35%) |
Feb 09, 2024 | 87.72 | 89.47 | 87.35 | 89.41 | 1,536,727 | +1.73(+1.97%) |
Feb 08, 2024 | 86.70 | 88.26 | 85.79 | 87.68 | 1,694,274 | +0.92(+1.06%) |
Feb 07, 2024 | 86.49 | 87.31 | 85.33 | 86.76 | 1,818,582 | +0.56(+0.65%) |
Feb 06, 2024 | 86.04 | 86.77 | 85.47 | 86.20 | 2,560,009 | +0.70(+0.82%) |
Feb 05, 2024 | 87.17 | 87.19 | 85.12 | 85.50 | 2,161,179 | -2.02(-2.31%) |
Feb 02, 2024 | 86.65 | 87.97 | 85.94 | 87.52 | 2,160,215 | +0.72(+0.83%) |
Feb 01, 2024 | 85.88 | 87.50 | 85.88 | 86.80 | 2,028,451 | +1.12(+1.31%) |
Jan 31, 2024 | 87.35 | 87.78 | 85.39 | 85.68 | 5,220,726 | -1.91(-2.18%) |
Jan 30, 2024 | 88.80 | 89.18 | 87.19 | 87.59 | 2,406,144 | -1.04(-1.17%) |
Jan 29, 2024 | 90.68 | 91.59 | 88.39 | 88.63 | 2,648,333 | -1.81(-2.00%) |
Jan 26, 2024 | 90.89 | 92.04 | 89.41 | 90.44 | 3,071,089 | -0.55(-0.60%) |
Jan 25, 2024 | 91.20 | 91.20 | 86.50 | 90.99 | 5,754,705 | +1.82(+2.04%) |
Jan 24, 2024 | 90.12 | 90.28 | 88.05 | 89.17 | 3,770,561 | -0.06(-0.07%) |
Jan 23, 2024 | 87.55 | 89.30 | 86.78 | 89.23 | 4,029,806 | +2.13(+2.45%) |
Jan 22, 2024 | 86.99 | 88.39 | 85.89 | 87.10 | 4,216,123 | +1.68(+1.97%) |
Jan 19, 2024 | 84.60 | 85.44 | 83.86 | 85.42 | 2,327,396 | +1.45(+1.73%) |
Jan 18, 2024 | 84.71 | 86.30 | 83.12 | 83.97 | 1,753,431 | +0.64(+0.77%) |
Jan 17, 2024 | 84.71 | 84.76 | 82.44 | 83.33 | 2,412,442 | -1.48(-1.75%) |
Jan 16, 2024 | 83.61 | 85.37 | 82.36 | 84.81 | 3,012,047 | +2.03(+2.45%) |
Jan 12, 2024 | 82.41 | 82.83 | 81.88 | 82.78 | 2,112,625 | +1.04(+1.27%) |
Jan 11, 2024 | 81.47 | 81.84 | 79.39 | 81.74 | 2,758,867 | -0.92(-1.11%) |
Jan 10, 2024 | 79.98 | 82.75 | 79.72 | 82.66 | 2,260,901 | +2.55(+3.18%) |
Jan 09, 2024 | 79.95 | 80.25 | 79.40 | 80.11 | 1,471,659 | -0.87(-1.07%) |
Jan 08, 2024 | 80.07 | 81.36 | 80.07 | 80.98 | 2,167,289 | +0.70(+0.87%) |
Jan 05, 2024 | 81.13 | 81.82 | 79.81 | 80.28 | 1,427,536 | -0.49(-0.61%) |
Jan 04, 2024 | 79.84 | 81.37 | 79.81 | 80.77 | 1,361,575 | +0.34(+0.42%) |
Jan 03, 2024 | 81.31 | 82.34 | 80.06 | 80.43 | 2,873,921 | -2.26(-2.73%) |