Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 97.11 | 97.28 | 96.89 | 96.95 | 10,765,384 | +0.08(+0.08%) |
Mar 27, 2024 | 95.85 | 96.92 | 95.76 | 96.87 | 7,311,712 | +1.38(+1.45%) |
Mar 26, 2024 | 95.06 | 95.97 | 95.01 | 95.49 | 5,507,306 | +0.43(+0.45%) |
Mar 25, 2024 | 95.14 | 95.66 | 94.70 | 95.06 | 5,260,853 | +0.09(+0.09%) |
Mar 22, 2024 | 93.63 | 95.25 | 93.63 | 94.97 | 6,842,944 | +1.27(+1.36%) |
Mar 21, 2024 | 94.43 | 94.92 | 93.52 | 93.70 | 6,516,269 | -0.59(-0.62%) |
Mar 20, 2024 | 94.43 | 94.94 | 93.78 | 94.28 | 7,901,052 | -0.01(-0.01%) |
Mar 19, 2024 | 93.89 | 94.82 | 93.47 | 94.29 | 8,046,805 | +1.39(+1.50%) |
Mar 18, 2024 | 92.28 | 93.36 | 91.80 | 92.90 | 7,117,617 | +0.53(+0.57%) |
Mar 15, 2024 | 90.51 | 92.51 | 90.51 | 92.37 | 35,958,652 | +1.16(+1.28%) |
Mar 14, 2024 | 91.51 | 92.44 | 90.93 | 91.21 | 12,357,766 | +1.19(+1.33%) |
Mar 13, 2024 | 89.53 | 90.17 | 89.28 | 90.02 | 8,716,751 | +0.61(+0.68%) |
Mar 12, 2024 | 90.33 | 90.52 | 88.91 | 89.41 | 9,496,580 | -1.44(-1.59%) |
Mar 11, 2024 | 89.65 | 91.28 | 89.65 | 90.85 | 7,316,623 | +0.52(+0.57%) |
Mar 08, 2024 | 89.74 | 90.37 | 89.60 | 90.34 | 5,762,259 | +0.33(+0.36%) |
Mar 07, 2024 | 89.99 | 90.69 | 89.49 | 90.01 | 6,819,263 | +0.29(+0.32%) |
Mar 06, 2024 | 89.32 | 90.20 | 89.20 | 89.72 | 5,595,951 | +0.20(+0.22%) |
Mar 05, 2024 | 89.17 | 90.32 | 89.07 | 89.52 | 6,787,784 | +0.15(+0.17%) |
Mar 04, 2024 | 89.55 | 89.60 | 88.61 | 89.37 | 6,967,674 | +0.11(+0.12%) |
Mar 01, 2024 | 89.18 | 89.49 | 88.42 | 89.26 | 13,648,208 | +0.13(+0.14%) |
Feb 29, 2024 | 89.87 | 90.02 | 88.72 | 89.13 | 5,909,497 | -0.25(-0.28%) |
Feb 28, 2024 | 89.87 | 90.70 | 89.00 | 89.38 | 5,659,961 | -0.50(-0.55%) |
Feb 27, 2024 | 89.49 | 89.94 | 88.92 | 89.88 | 4,883,162 | +0.40(+0.44%) |
Feb 26, 2024 | 89.52 | 90.31 | 89.39 | 89.48 | 5,324,843 | +0.01(+0.01%) |
Feb 23, 2024 | 88.96 | 89.95 | 88.76 | 89.47 | 5,844,972 | +0.48(+0.54%) |
Feb 22, 2024 | 89.18 | 89.29 | 88.37 | 88.99 | 7,645,675 | -0.09(-0.10%) |
Feb 21, 2024 | 89.83 | 90.31 | 88.88 | 89.08 | 14,669,318 | -0.76(-0.85%) |
Feb 20, 2024 | 90.36 | 91.14 | 89.45 | 89.84 | 6,099,381 | -0.03(-0.03%) |
Feb 16, 2024 | 90.21 | 90.94 | 89.81 | 89.87 | 5,012,807 | -0.77(-0.85%) |
Feb 15, 2024 | 90.27 | 91.10 | 90.16 | 90.64 | 5,333,804 | +0.39(+0.44%) |
Feb 14, 2024 | 89.82 | 90.46 | 89.73 | 90.25 | 6,758,215 | +0.79(+0.88%) |
Feb 13, 2024 | 90.06 | 90.58 | 88.73 | 89.46 | 6,116,105 | -0.54(-0.60%) |
Feb 12, 2024 | 89.38 | 90.76 | 89.10 | 90.00 | 5,552,804 | +0.62(+0.70%) |
Feb 09, 2024 | 89.99 | 90.47 | 89.20 | 89.38 | 6,023,323 | -0.52(-0.58%) |
Feb 08, 2024 | 90.70 | 91.24 | 89.79 | 89.90 | 6,275,905 | -0.88(-0.97%) |
Feb 07, 2024 | 91.42 | 91.65 | 90.67 | 90.78 | 4,683,287 | -0.35(-0.38%) |
Feb 06, 2024 | 90.31 | 91.51 | 90.05 | 91.13 | 4,777,646 | +0.04(+0.04%) |
Feb 05, 2024 | 90.12 | 91.49 | 89.77 | 91.09 | 6,849,657 | +0.26(+0.28%) |
Feb 02, 2024 | 91.09 | 91.54 | 90.30 | 90.83 | 6,144,459 | -0.19(-0.21%) |
Feb 01, 2024 | 90.56 | 91.02 | 89.63 | 91.02 | 13,998,945 | +1.04(+1.15%) |
Jan 31, 2024 | 89.73 | 90.71 | 89.56 | 89.98 | 5,629,701 | +0.51(+0.57%) |
Jan 30, 2024 | 89.03 | 89.95 | 88.94 | 89.47 | 9,188,172 | +0.51(+0.58%) |
Jan 29, 2024 | 89.31 | 89.55 | 88.58 | 88.96 | 8,595,493 | -0.33(-0.37%) |
Jan 26, 2024 | 89.56 | 90.08 | 89.01 | 89.28 | 6,063,228 | -0.52(-0.58%) |
Jan 25, 2024 | 89.12 | 89.97 | 88.46 | 89.81 | 10,716,469 | +1.43(+1.62%) |
Jan 24, 2024 | 88.51 | 88.93 | 87.59 | 88.37 | 13,034,702 | -0.06(-0.07%) |
Jan 23, 2024 | 87.13 | 91.23 | 86.86 | 88.43 | 19,705,804 | +4.47(+5.33%) |
Jan 22, 2024 | 84.74 | 85.10 | 83.95 | 83.96 | 13,006,849 | -0.50(-0.60%) |
Jan 19, 2024 | 84.52 | 84.72 | 83.38 | 84.46 | 7,604,499 | +0.06(+0.07%) |
Jan 18, 2024 | 83.99 | 84.76 | 83.74 | 84.40 | 6,677,808 | +0.41(+0.49%) |
Jan 17, 2024 | 84.36 | 85.72 | 83.86 | 83.99 | 7,766,085 | -0.44(-0.53%) |
Jan 16, 2024 | 85.04 | 85.16 | 83.98 | 84.43 | 9,688,929 | -0.82(-0.96%) |
Jan 12, 2024 | 85.48 | 85.65 | 84.92 | 85.25 | 5,344,005 | +1.00(+1.18%) |
Jan 11, 2024 | 84.84 | 84.94 | 83.67 | 84.26 | 5,931,195 | -0.75(-0.88%) |
Jan 10, 2024 | 84.73 | 85.38 | 84.59 | 85.01 | 5,828,742 | +0.28(+0.33%) |
Jan 09, 2024 | 84.69 | 84.90 | 83.91 | 84.73 | 5,468,344 | -0.04(-0.05%) |
Jan 08, 2024 | 83.85 | 85.10 | 83.66 | 84.77 | 7,720,502 | +0.45(+0.54%) |
Jan 05, 2024 | 84.69 | 84.69 | 83.80 | 84.31 | 6,882,157 | -0.03(-0.04%) |
Jan 04, 2024 | 84.92 | 85.51 | 84.27 | 84.34 | 6,710,973 | -0.20(-0.23%) |
Jan 03, 2024 | 84.41 | 85.81 | 84.28 | 84.54 | 10,081,087 | +0.39(+0.46%) |