Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 95.39 | 95.88 | 95.88 | 95.65 | 66,418 | +0.45(+0.47%) |
Mar 27, 2024 | 94.37 | 95.20 | 94.29 | 95.20 | 97,130 | +1.27(+1.35%) |
Mar 26, 2024 | 94.02 | 94.19 | 93.75 | 93.93 | 65,636 | +0.14(+0.15%) |
Mar 25, 2024 | 93.88 | 94.13 | 93.68 | 93.79 | 137,181 | +0.01(+0.01%) |
Mar 22, 2024 | 94.82 | 95.00 | 93.77 | 93.78 | 95,713 | -1.03(-1.09%) |
Mar 21, 2024 | 94.16 | 95.04 | 94.16 | 94.81 | 62,257 | +1.03(+1.10%) |
Mar 20, 2024 | 92.39 | 93.88 | 92.27 | 93.78 | 84,219 | +1.31(+1.41%) |
Mar 19, 2024 | 92.11 | 92.65 | 92.11 | 92.48 | 58,054 | +0.35(+0.38%) |
Mar 18, 2024 | 92.14 | 92.30 | 91.64 | 92.13 | 64,472 | +0.20(+0.22%) |
Mar 15, 2024 | 91.21 | 92.23 | 91.21 | 91.93 | 75,355 | +0.22(+0.24%) |
Mar 14, 2024 | 92.57 | 92.74 | 91.29 | 91.71 | 64,405 | -0.93(-1.00%) |
Mar 13, 2024 | 92.20 | 92.80 | 92.20 | 92.64 | 64,729 | +0.49(+0.53%) |
Mar 12, 2024 | 92.00 | 92.39 | 91.75 | 92.15 | 96,575 | +0.23(+0.25%) |
Mar 11, 2024 | 91.62 | 92.01 | 91.27 | 91.92 | 291,754 | +0.25(+0.27%) |
Mar 08, 2024 | 91.72 | 92.31 | 91.59 | 91.67 | 147,314 | +0.02(+0.02%) |
Mar 07, 2024 | 92.02 | 92.26 | 91.34 | 91.65 | 59,285 | -0.04(-0.04%) |
Mar 06, 2024 | 91.51 | 91.87 | 90.83 | 91.69 | 172,136 | +0.52(+0.57%) |
Mar 05, 2024 | 90.74 | 91.66 | 90.74 | 91.17 | 91,676 | +0.11(+0.12%) |
Mar 04, 2024 | 90.30 | 91.38 | 90.30 | 91.06 | 149,347 | +0.57(+0.63%) |
Mar 01, 2024 | 90.68 | 90.79 | 90.05 | 90.49 | 129,318 | -0.21(-0.23%) |
Feb 29, 2024 | 90.80 | 91.02 | 90.21 | 90.70 | 85,227 | +0.21(+0.23%) |
Feb 28, 2024 | 90.10 | 90.92 | 90.10 | 90.49 | 61,685 | +0.28(+0.31%) |
Feb 27, 2024 | 89.99 | 90.25 | 89.67 | 90.21 | 66,295 | +0.33(+0.37%) |
Feb 26, 2024 | 90.28 | 90.94 | 89.73 | 89.88 | 58,174 | -0.38(-0.42%) |
Feb 23, 2024 | 90.15 | 90.72 | 90.14 | 90.26 | 91,184 | +0.28(+0.31%) |
Feb 22, 2024 | 89.39 | 90.26 | 89.39 | 89.98 | 89,224 | +0.97(+1.09%) |
Feb 21, 2024 | 88.85 | 89.08 | 88.44 | 89.02 | 51,636 | +0.11(+0.12%) |
Feb 20, 2024 | 88.66 | 89.21 | 88.51 | 88.91 | 99,529 | -0.10(-0.11%) |
Feb 16, 2024 | 88.99 | 89.44 | 88.86 | 89.01 | 70,752 | -0.18(-0.20%) |
Feb 15, 2024 | 87.90 | 89.43 | 87.90 | 89.19 | 106,733 | +1.58(+1.81%) |
Feb 14, 2024 | 87.18 | 87.67 | 87.07 | 87.60 | 85,355 | +0.95(+1.09%) |
Feb 13, 2024 | 87.27 | 87.49 | 85.95 | 86.66 | 85,503 | -1.47(-1.66%) |
Feb 12, 2024 | 87.56 | 88.54 | 87.46 | 88.12 | 246,466 | +0.60(+0.68%) |
Feb 09, 2024 | 87.16 | 87.57 | 86.92 | 87.52 | 97,624 | +0.39(+0.45%) |
Feb 08, 2024 | 86.87 | 87.31 | 86.60 | 87.13 | 98,294 | -0.11(-0.13%) |
Feb 07, 2024 | 86.90 | 87.34 | 86.37 | 87.24 | 326,388 | +0.60(+0.69%) |
Feb 06, 2024 | 86.51 | 86.88 | 86.29 | 86.65 | 143,673 | +0.24(+0.28%) |
Feb 05, 2024 | 86.49 | 86.69 | 85.93 | 86.41 | 205,522 | -0.54(-0.62%) |
Feb 02, 2024 | 86.18 | 87.34 | 86.13 | 86.94 | 222,407 | +0.51(+0.59%) |
Feb 01, 2024 | 86.58 | 86.68 | 85.09 | 86.44 | 144,436 | -0.33(-0.38%) |
Jan 31, 2024 | 87.80 | 88.26 | 86.76 | 86.76 | 147,338 | -1.31(-1.48%) |
Jan 30, 2024 | 87.11 | 88.13 | 87.11 | 88.07 | 86,767 | +0.96(+1.10%) |
Jan 29, 2024 | 86.72 | 87.16 | 86.39 | 87.11 | 250,944 | +0.19(+0.22%) |
Jan 26, 2024 | 86.72 | 87.05 | 86.70 | 86.92 | 68,855 | +0.18(+0.21%) |
Jan 25, 2024 | 86.65 | 86.81 | 86.02 | 86.74 | 87,592 | +0.55(+0.64%) |
Jan 24, 2024 | 86.17 | 86.72 | 86.13 | 86.20 | 106,316 | +0.49(+0.57%) |
Jan 23, 2024 | 85.60 | 85.84 | 85.40 | 85.71 | 169,804 | +0.07(+0.08%) |
Jan 22, 2024 | 85.52 | 86.12 | 85.42 | 85.64 | 127,518 | +0.39(+0.46%) |
Jan 19, 2024 | 84.20 | 85.33 | 83.86 | 85.25 | 203,650 | +1.47(+1.75%) |
Jan 18, 2024 | 83.73 | 83.91 | 83.01 | 83.78 | 1,969,399 | +0.15(+0.18%) |
Jan 17, 2024 | 83.14 | 84.13 | 83.14 | 83.64 | 155,310 | -0.30(-0.36%) |
Jan 16, 2024 | 83.85 | 84.13 | 83.53 | 83.93 | 138,263 | -0.62(-0.73%) |
Jan 12, 2024 | 85.14 | 85.55 | 84.23 | 84.55 | 140,307 | -0.23(-0.27%) |
Jan 11, 2024 | 85.03 | 85.03 | 84.16 | 84.78 | 142,366 | -0.49(-0.57%) |
Jan 10, 2024 | 84.88 | 85.28 | 84.67 | 85.27 | 97,672 | +0.19(+0.22%) |
Jan 09, 2024 | 85.41 | 85.41 | 84.86 | 85.08 | 519,897 | -0.72(-0.84%) |
Jan 08, 2024 | 85.34 | 85.84 | 84.86 | 85.80 | 97,415 | +0.42(+0.49%) |
Jan 05, 2024 | 84.86 | 85.72 | 84.86 | 85.38 | 152,549 | +0.50(+0.59%) |
Jan 04, 2024 | 84.81 | 85.64 | 84.80 | 84.88 | 319,795 | +0.29(+0.34%) |
Jan 03, 2024 | 84.87 | 85.06 | 84.43 | 84.59 | 384,718 | -0.77(-0.90%) |