Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 93.99 | 94.08 | 94.08 | 94.10 | 7,607,228 | -0.09(-0.10%) |
Mar 27, 2024 | 93.95 | 94.23 | 93.93 | 94.19 | 4,867,150 | +0.36(+0.38%) |
Mar 26, 2024 | 93.67 | 93.86 | 93.56 | 93.84 | 5,509,932 | +0.14(+0.15%) |
Mar 25, 2024 | 93.86 | 93.86 | 93.64 | 93.70 | 4,515,401 | -0.25(-0.26%) |
Mar 22, 2024 | 94.01 | 94.01 | 93.86 | 93.95 | 6,155,902 | +0.46(+0.49%) |
Mar 21, 2024 | 93.66 | 93.73 | 93.41 | 93.49 | 8,320,077 | +0.01(+0.01%) |
Mar 20, 2024 | 93.36 | 93.80 | 93.15 | 93.48 | 10,250,916 | +0.22(+0.23%) |
Mar 19, 2024 | 93.18 | 93.38 | 93.12 | 93.26 | 5,502,566 | +0.27(+0.29%) |
Mar 18, 2024 | 93.07 | 93.15 | 92.90 | 92.99 | 5,350,846 | -0.11(-0.12%) |
Mar 15, 2024 | 93.19 | 93.26 | 93.08 | 93.10 | 6,630,339 | -0.16(-0.17%) |
Mar 14, 2024 | 93.61 | 93.61 | 93.24 | 93.26 | 10,115,287 | -0.70(-0.74%) |
Mar 13, 2024 | 94.03 | 94.09 | 93.92 | 93.96 | 9,765,725 | -0.21(-0.22%) |
Mar 12, 2024 | 94.28 | 94.32 | 94.05 | 94.16 | 6,595,157 | -0.39(-0.41%) |
Mar 11, 2024 | 94.70 | 94.73 | 94.46 | 94.55 | 5,601,080 | -0.12(-0.13%) |
Mar 08, 2024 | 94.76 | 94.83 | 94.59 | 94.67 | 8,151,466 | +0.07(+0.07%) |
Mar 07, 2024 | 94.63 | 94.66 | 94.36 | 94.60 | 8,463,862 | +0.16(+0.17%) |
Mar 06, 2024 | 94.38 | 94.63 | 94.33 | 94.44 | 9,552,758 | +0.23(+0.24%) |
Mar 05, 2024 | 94.11 | 94.38 | 94.01 | 94.21 | 7,718,352 | +0.58(+0.62%) |
Mar 04, 2024 | 93.53 | 93.74 | 93.52 | 93.64 | 6,680,038 | -0.21(-0.22%) |
Mar 01, 2024 | 93.30 | 93.91 | 93.07 | 93.85 | 11,927,237 | +0.43(+0.46%) |
Feb 29, 2024 | 93.30 | 93.53 | 93.28 | 93.42 | 12,020,138 | +0.19(+0.20%) |
Feb 28, 2024 | 93.00 | 93.23 | 92.94 | 93.23 | 5,338,967 | +0.34(+0.36%) |
Feb 27, 2024 | 92.96 | 93.12 | 92.83 | 92.89 | 7,604,916 | -0.21(-0.22%) |
Feb 26, 2024 | 93.25 | 93.26 | 92.88 | 93.10 | 6,472,196 | -0.14(-0.15%) |
Feb 23, 2024 | 92.84 | 93.31 | 92.84 | 93.24 | 6,481,740 | +0.43(+0.46%) |
Feb 22, 2024 | 92.77 | 92.99 | 92.65 | 92.81 | 8,761,430 | +0.01(+0.01%) |
Feb 21, 2024 | 93.17 | 93.22 | 92.75 | 92.80 | 6,489,021 | -0.30(-0.32%) |
Feb 20, 2024 | 93.13 | 93.32 | 93.09 | 93.10 | 8,350,315 | +0.16(+0.17%) |
Feb 16, 2024 | 92.80 | 92.99 | 92.75 | 92.94 | 7,208,673 | -0.41(-0.44%) |
Feb 15, 2024 | 93.50 | 93.60 | 93.23 | 93.35 | 6,841,552 | +0.26(+0.28%) |
Feb 14, 2024 | 92.84 | 93.26 | 92.84 | 93.09 | 9,056,369 | +0.35(+0.37%) |
Feb 13, 2024 | 93.08 | 93.17 | 92.73 | 92.75 | 12,065,142 | -1.03(-1.10%) |
Feb 12, 2024 | 93.77 | 93.88 | 93.60 | 93.78 | 7,070,317 | +0.09(+0.10%) |
Feb 09, 2024 | 93.63 | 93.77 | 93.60 | 93.69 | 8,565,324 | -0.17(-0.18%) |
Feb 08, 2024 | 93.95 | 94.03 | 93.77 | 93.86 | 7,874,931 | -0.31(-0.33%) |
Feb 07, 2024 | 94.16 | 94.54 | 94.13 | 94.16 | 8,693,651 | -0.17(-0.18%) |
Feb 06, 2024 | 93.93 | 94.42 | 93.91 | 94.33 | 9,406,973 | +0.51(+0.54%) |
Feb 05, 2024 | 94.09 | 94.18 | 93.72 | 93.83 | 12,251,843 | -0.92(-0.97%) |
Feb 02, 2024 | 94.93 | 95.09 | 94.57 | 94.75 | 13,948,273 | -1.25(-1.30%) |
Feb 01, 2024 | 95.78 | 96.28 | 95.52 | 96.00 | 33,658,988 | +0.59(+0.62%) |
Jan 31, 2024 | 95.04 | 95.42 | 94.94 | 95.41 | 15,952,371 | +0.79(+0.84%) |
Jan 30, 2024 | 94.64 | 94.69 | 94.11 | 94.62 | 7,346,007 | +0.13(+0.14%) |
Jan 29, 2024 | 94.21 | 94.58 | 94.14 | 94.49 | 7,024,984 | +0.56(+0.60%) |
Jan 26, 2024 | 94.01 | 94.01 | 93.80 | 93.92 | 9,235,525 | -0.17(-0.18%) |
Jan 25, 2024 | 94.01 | 94.12 | 93.86 | 94.09 | 12,316,963 | +0.41(+0.43%) |
Jan 24, 2024 | 94.30 | 94.33 | 93.63 | 93.69 | 9,825,384 | -0.27(-0.28%) |
Jan 23, 2024 | 93.96 | 93.98 | 93.83 | 93.95 | 6,508,032 | -0.24(-0.25%) |
Jan 22, 2024 | 94.24 | 94.35 | 94.11 | 94.19 | 9,940,058 | +0.29(+0.31%) |
Jan 19, 2024 | 93.74 | 93.92 | 93.51 | 93.90 | 17,906,688 | +0.01(+0.01%) |
Jan 18, 2024 | 94.06 | 94.13 | 93.79 | 93.89 | 9,007,828 | -0.21(-0.22%) |
Jan 17, 2024 | 94.13 | 94.19 | 93.91 | 94.10 | 9,271,932 | -0.31(-0.32%) |
Jan 16, 2024 | 94.79 | 94.91 | 94.27 | 94.41 | 9,955,825 | -0.77(-0.81%) |
Jan 12, 2024 | 95.18 | 95.43 | 94.98 | 95.18 | 8,563,112 | +0.26(+0.27%) |
Jan 11, 2024 | 94.56 | 94.99 | 94.43 | 94.92 | 10,419,253 | +0.50(+0.53%) |
Jan 10, 2024 | 94.74 | 94.81 | 94.40 | 94.42 | 9,314,420 | -0.15(-0.16%) |
Jan 09, 2024 | 94.48 | 94.70 | 94.48 | 94.57 | 7,442,091 | -0.04(-0.04%) |
Jan 08, 2024 | 94.35 | 94.91 | 94.31 | 94.61 | 7,122,462 | +0.32(+0.34%) |
Jan 05, 2024 | 94.29 | 94.97 | 94.22 | 94.29 | 10,111,459 | -0.35(-0.37%) |
Jan 04, 2024 | 94.64 | 94.78 | 94.54 | 94.63 | 7,436,003 | -0.57(-0.60%) |
Jan 03, 2024 | 94.57 | 95.28 | 94.48 | 95.21 | 11,162,387 | +0.23(+0.24%) |