Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 89.16 | 89.44 | 89.09 | 89.20 | 51,125 | -0.09(-0.10%) |
Mar 27, 2024 | 89.17 | 89.29 | 88.66 | 89.29 | 129,674 | +0.79(+0.89%) |
Mar 26, 2024 | 88.93 | 88.93 | 88.38 | 88.50 | 62,083 | -0.10(-0.11%) |
Mar 25, 2024 | 88.56 | 88.73 | 88.34 | 88.60 | 53,092 | -0.17(-0.19%) |
Mar 22, 2024 | 89.20 | 89.20 | 88.50 | 88.77 | 387,920 | -0.48(-0.54%) |
Mar 21, 2024 | 89.45 | 89.86 | 89.25 | 89.25 | 138,747 | +0.61(+0.69%) |
Mar 20, 2024 | 87.84 | 88.72 | 87.53 | 88.64 | 422,970 | +0.90(+1.03%) |
Mar 19, 2024 | 87.12 | 87.77 | 86.97 | 87.74 | 69,919 | +0.20(+0.23%) |
Mar 18, 2024 | 87.63 | 87.87 | 87.44 | 87.54 | 156,019 | +0.62(+0.71%) |
Mar 15, 2024 | 87.32 | 87.38 | 86.78 | 86.92 | 78,499 | -0.72(-0.82%) |
Mar 14, 2024 | 88.48 | 88.48 | 87.06 | 87.64 | 232,459 | -0.63(-0.71%) |
Mar 13, 2024 | 88.71 | 88.71 | 88.10 | 88.27 | 165,745 | -0.71(-0.80%) |
Mar 12, 2024 | 88.70 | 89.00 | 88.01 | 88.98 | 108,432 | +0.65(+0.73%) |
Mar 11, 2024 | 88.04 | 88.43 | 87.78 | 88.33 | 92,632 | +0.07(+0.08%) |
Mar 08, 2024 | 89.36 | 89.55 | 88.12 | 88.26 | 445,925 | -1.01(-1.13%) |
Mar 07, 2024 | 88.87 | 89.52 | 88.74 | 89.27 | 87,266 | +0.96(+1.08%) |
Mar 06, 2024 | 88.35 | 88.82 | 87.96 | 88.31 | 154,516 | +0.83(+0.95%) |
Mar 05, 2024 | 88.45 | 88.45 | 87.11 | 87.48 | 310,143 | -1.41(-1.58%) |
Mar 04, 2024 | 89.27 | 89.27 | 88.84 | 88.89 | 103,982 | -0.16(-0.18%) |
Mar 01, 2024 | 88.21 | 89.30 | 88.03 | 89.05 | 190,888 | +0.95(+1.08%) |
Feb 29, 2024 | 88.33 | 88.38 | 87.57 | 88.10 | 150,677 | +0.39(+0.44%) |
Feb 28, 2024 | 87.70 | 87.89 | 87.46 | 87.71 | 101,822 | -0.37(-0.42%) |
Feb 27, 2024 | 87.97 | 88.14 | 87.76 | 88.08 | 205,860 | +0.40(+0.46%) |
Feb 26, 2024 | 87.57 | 88.01 | 87.53 | 87.68 | 106,654 | +0.17(+0.19%) |
Feb 23, 2024 | 87.82 | 87.88 | 87.32 | 87.51 | 246,271 | -0.27(-0.31%) |
Feb 22, 2024 | 87.24 | 87.92 | 86.96 | 87.78 | 94,591 | +1.97(+2.29%) |
Feb 21, 2024 | 85.60 | 85.81 | 85.03 | 85.81 | 164,211 | -0.57(-0.66%) |
Feb 20, 2024 | 86.46 | 86.65 | 85.77 | 86.38 | 261,938 | -0.47(-0.54%) |
Feb 16, 2024 | 87.52 | 87.61 | 86.66 | 86.85 | 132,731 | -0.68(-0.78%) |
Feb 15, 2024 | 87.18 | 87.58 | 86.91 | 87.53 | 132,432 | +0.76(+0.87%) |
Feb 14, 2024 | 86.48 | 86.88 | 86.11 | 86.77 | 206,799 | +0.93(+1.08%) |
Feb 13, 2024 | 85.83 | 86.27 | 85.16 | 85.84 | 401,055 | -1.60(-1.83%) |
Feb 12, 2024 | 87.44 | 87.92 | 87.26 | 87.44 | 169,719 | +0.01(+0.01%) |
Feb 09, 2024 | 87.16 | 87.55 | 86.83 | 87.43 | 209,688 | +0.40(+0.46%) |
Feb 08, 2024 | 86.72 | 87.04 | 86.54 | 87.03 | 264,463 | +0.29(+0.33%) |
Feb 07, 2024 | 86.51 | 87.06 | 86.21 | 86.74 | 128,893 | +0.70(+0.81%) |
Feb 06, 2024 | 86.01 | 86.07 | 85.60 | 86.04 | 427,549 | +0.30(+0.35%) |
Feb 05, 2024 | 86.06 | 86.06 | 85.13 | 85.74 | 195,702 | -0.42(-0.49%) |
Feb 02, 2024 | 85.76 | 86.46 | 85.44 | 86.16 | 193,788 | +0.30(+0.35%) |
Feb 01, 2024 | 85.29 | 85.94 | 84.66 | 85.86 | 153,565 | +0.89(+1.05%) |
Jan 31, 2024 | 85.69 | 86.09 | 84.77 | 84.97 | 355,455 | -1.23(-1.42%) |
Jan 30, 2024 | 86.16 | 86.35 | 86.03 | 86.20 | 212,718 | -0.53(-0.61%) |
Jan 29, 2024 | 85.86 | 86.73 | 85.74 | 86.73 | 191,516 | +0.93(+1.08%) |
Jan 26, 2024 | 86.00 | 86.19 | 85.59 | 85.80 | 191,473 | -0.48(-0.56%) |
Jan 25, 2024 | 86.69 | 86.69 | 85.82 | 86.28 | 120,988 | +0.35(+0.41%) |
Jan 24, 2024 | 86.79 | 86.79 | 85.88 | 85.93 | 173,498 | -0.16(-0.19%) |
Jan 23, 2024 | 85.82 | 86.09 | 85.54 | 86.09 | 244,957 | +0.36(+0.42%) |
Jan 22, 2024 | 85.86 | 86.07 | 85.54 | 85.73 | 224,625 | +0.45(+0.53%) |
Jan 19, 2024 | 84.38 | 85.39 | 84.10 | 85.28 | 263,940 | +1.29(+1.53%) |
Jan 18, 2024 | 83.53 | 84.04 | 83.18 | 84.00 | 112,574 | +0.93(+1.12%) |
Jan 17, 2024 | 82.94 | 83.07 | 82.27 | 83.07 | 123,512 | -0.49(-0.59%) |
Jan 16, 2024 | 83.53 | 83.82 | 83.07 | 83.56 | 245,193 | -0.29(-0.35%) |
Jan 12, 2024 | 84.26 | 84.41 | 83.61 | 83.85 | 303,620 | -0.03(-0.04%) |
Jan 11, 2024 | 83.92 | 84.05 | 82.90 | 83.88 | 161,591 | +0.03(+0.04%) |
Jan 10, 2024 | 83.51 | 84.00 | 83.20 | 83.85 | 147,879 | +0.32(+0.38%) |
Jan 09, 2024 | 83.02 | 83.79 | 82.84 | 83.53 | 126,166 | -0.06(-0.07%) |
Jan 08, 2024 | 82.30 | 83.60 | 82.27 | 83.59 | 198,749 | +1.59(+1.93%) |
Jan 05, 2024 | 81.96 | 82.62 | 81.83 | 82.00 | 122,312 | +0.05(+0.06%) |
Jan 04, 2024 | 81.99 | 82.51 | 81.84 | 81.95 | 143,184 | -0.38(-0.46%) |
Jan 03, 2024 | 82.84 | 82.85 | 82.25 | 82.33 | 256,764 | -1.03(-1.23%) |