Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 94.55 | 97.61 | 94.55 | 96.20 | 312,733 | +1.90(+2.02%) |
Mar 27, 2024 | 93.39 | 94.37 | 92.48 | 94.29 | 164,889 | +1.72(+1.86%) |
Mar 26, 2024 | 92.84 | 93.88 | 92.48 | 92.57 | 170,285 | +0.08(+0.09%) |
Mar 25, 2024 | 92.57 | 93.36 | 92.30 | 92.49 | 311,706 | -0.08(-0.09%) |
Mar 22, 2024 | 91.71 | 92.81 | 91.14 | 92.57 | 188,490 | +1.40(+1.53%) |
Mar 21, 2024 | 90.78 | 92.05 | 90.78 | 91.17 | 280,360 | +1.51(+1.68%) |
Mar 20, 2024 | 88.18 | 90.25 | 87.56 | 89.67 | 348,010 | +1.49(+1.68%) |
Mar 19, 2024 | 86.69 | 88.49 | 85.94 | 88.18 | 255,923 | +1.08(+1.24%) |
Mar 18, 2024 | 88.87 | 88.87 | 85.64 | 87.11 | 363,600 | -0.63(-0.72%) |
Mar 15, 2024 | 85.43 | 89.16 | 85.43 | 87.73 | 3,621,579 | +1.48(+1.71%) |
Mar 14, 2024 | 87.54 | 88.58 | 84.73 | 86.26 | 595,875 | -2.15(-2.44%) |
Mar 13, 2024 | 87.33 | 89.40 | 87.33 | 88.41 | 374,401 | +1.07(+1.22%) |
Mar 12, 2024 | 85.92 | 87.62 | 85.09 | 87.35 | 356,686 | +1.43(+1.66%) |
Mar 11, 2024 | 83.74 | 86.16 | 83.43 | 85.92 | 386,739 | +1.91(+2.28%) |
Mar 08, 2024 | 85.02 | 85.94 | 83.65 | 84.01 | 264,523 | -0.06(-0.07%) |
Mar 07, 2024 | 82.74 | 85.71 | 82.49 | 84.07 | 291,538 | +1.53(+1.85%) |
Mar 06, 2024 | 83.45 | 83.72 | 82.20 | 82.54 | 239,660 | +0.24(+0.29%) |
Mar 05, 2024 | 84.75 | 85.89 | 82.09 | 82.30 | 356,642 | -3.57(-4.16%) |
Mar 04, 2024 | 87.30 | 88.18 | 85.80 | 85.87 | 250,425 | -1.20(-1.37%) |
Mar 01, 2024 | 85.88 | 87.23 | 84.64 | 87.07 | 205,412 | +1.05(+1.22%) |
Feb 29, 2024 | 85.05 | 86.36 | 84.87 | 86.02 | 414,569 | +2.12(+2.53%) |
Feb 28, 2024 | 83.49 | 84.73 | 83.36 | 83.90 | 202,651 | -0.37(-0.44%) |
Feb 27, 2024 | 86.02 | 86.39 | 84.02 | 84.27 | 281,890 | -0.99(-1.16%) |
Feb 26, 2024 | 86.32 | 87.19 | 85.06 | 85.25 | 340,504 | -1.27(-1.47%) |
Feb 23, 2024 | 86.55 | 87.41 | 86.31 | 86.52 | 216,130 | +0.38(+0.44%) |
Feb 22, 2024 | 86.69 | 87.19 | 85.34 | 86.15 | 326,738 | -0.23(-0.26%) |
Feb 21, 2024 | 85.46 | 86.95 | 85.01 | 86.38 | 236,691 | +1.52(+1.79%) |
Feb 20, 2024 | 84.48 | 85.94 | 83.91 | 84.85 | 402,939 | -0.54(-0.63%) |
Feb 16, 2024 | 86.78 | 87.35 | 85.39 | 85.39 | 217,888 | -3.00(-3.40%) |
Feb 15, 2024 | 88.03 | 88.70 | 86.93 | 88.39 | 172,009 | +0.99(+1.14%) |
Feb 14, 2024 | 86.65 | 88.53 | 85.80 | 87.40 | 249,693 | +2.02(+2.36%) |
Feb 13, 2024 | 85.29 | 87.08 | 84.50 | 85.38 | 397,517 | -4.96(-5.49%) |
Feb 12, 2024 | 87.76 | 91.30 | 87.76 | 90.34 | 262,425 | +2.84(+3.25%) |
Feb 09, 2024 | 86.98 | 88.68 | 86.25 | 87.50 | 260,385 | +0.59(+0.67%) |
Feb 08, 2024 | 86.07 | 87.12 | 85.73 | 86.91 | 236,085 | +1.60(+1.88%) |
Feb 07, 2024 | 87.08 | 87.45 | 85.29 | 85.31 | 304,788 | -1.65(-1.90%) |
Feb 06, 2024 | 89.00 | 89.60 | 85.14 | 86.96 | 524,580 | -2.37(-2.65%) |
Feb 05, 2024 | 90.50 | 91.43 | 88.56 | 89.33 | 271,362 | -3.25(-3.51%) |
Feb 02, 2024 | 90.95 | 93.28 | 89.62 | 92.58 | 381,358 | -0.13(-0.14%) |
Feb 01, 2024 | 91.43 | 94.49 | 88.82 | 92.71 | 521,714 | +6.54(+7.59%) |
Jan 31, 2024 | 87.50 | 88.81 | 85.71 | 86.17 | 244,599 | -1.95(-2.21%) |
Jan 30, 2024 | 87.88 | 89.31 | 87.35 | 88.11 | 231,321 | +0.28(+0.32%) |
Jan 29, 2024 | 86.14 | 88.44 | 85.72 | 87.84 | 320,241 | +1.91(+2.22%) |
Jan 26, 2024 | 86.80 | 87.25 | 85.48 | 85.93 | 267,224 | -0.53(-0.61%) |
Jan 25, 2024 | 86.13 | 86.51 | 85.05 | 86.45 | 297,835 | +1.99(+2.35%) |
Jan 24, 2024 | 86.54 | 86.95 | 83.50 | 84.47 | 254,666 | -1.00(-1.17%) |
Jan 23, 2024 | 89.45 | 90.58 | 84.91 | 85.47 | 295,248 | -4.93(-5.45%) |
Jan 22, 2024 | 88.93 | 90.62 | 88.82 | 90.40 | 173,978 | +2.46(+2.80%) |
Jan 19, 2024 | 86.62 | 88.20 | 85.60 | 87.94 | 162,142 | +1.47(+1.70%) |
Jan 18, 2024 | 86.45 | 87.39 | 85.23 | 86.46 | 142,494 | +1.61(+1.90%) |
Jan 17, 2024 | 83.28 | 85.02 | 83.19 | 84.85 | 131,864 | +0.36(+0.42%) |
Jan 16, 2024 | 85.07 | 85.03 | 83.90 | 84.50 | 159,077 | -1.34(-1.56%) |
Jan 12, 2024 | 87.81 | 87.81 | 85.12 | 85.84 | 82,905 | -1.14(-1.31%) |
Jan 11, 2024 | 86.30 | 87.09 | 85.04 | 86.98 | 127,568 | -0.25(-0.28%) |
Jan 10, 2024 | 85.97 | 87.73 | 85.97 | 87.23 | 210,689 | +1.26(+1.47%) |
Jan 09, 2024 | 85.07 | 86.40 | 84.82 | 85.97 | 131,788 | -0.61(-0.70%) |
Jan 08, 2024 | 85.21 | 86.80 | 84.95 | 86.57 | 139,479 | +1.83(+2.16%) |
Jan 05, 2024 | 83.65 | 86.24 | 82.62 | 84.75 | 181,402 | +0.31(+0.36%) |
Jan 04, 2024 | 85.43 | 85.83 | 84.30 | 84.44 | 264,199 | -0.70(-0.82%) |
Jan 03, 2024 | 86.88 | 87.07 | 85.05 | 85.13 | 214,820 | -3.35(-3.79%) |