Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 86.55 | 85.97 | 85.97 | 86.15 | 563,811 | -0.12(-0.14%) |
Mar 27, 2024 | 85.49 | 86.41 | 84.17 | 86.27 | 333,653 | +1.14(+1.34%) |
Mar 26, 2024 | 85.38 | 86.11 | 84.60 | 85.13 | 274,853 | +0.76(+0.90%) |
Mar 25, 2024 | 84.80 | 85.88 | 84.32 | 84.37 | 227,925 | -0.18(-0.21%) |
Mar 22, 2024 | 87.44 | 87.69 | 83.91 | 84.55 | 342,182 | -2.25(-2.59%) |
Mar 21, 2024 | 84.16 | 87.41 | 83.76 | 86.80 | 563,781 | +3.63(+4.36%) |
Mar 20, 2024 | 80.25 | 83.66 | 80.25 | 83.17 | 431,662 | +2.55(+3.16%) |
Mar 19, 2024 | 79.77 | 81.53 | 79.68 | 80.62 | 317,065 | +0.34(+0.42%) |
Mar 18, 2024 | 79.16 | 81.39 | 79.08 | 80.28 | 369,949 | +1.25(+1.58%) |
Mar 15, 2024 | 80.86 | 81.03 | 78.37 | 79.03 | 626,584 | -2.55(-3.13%) |
Mar 14, 2024 | 81.86 | 82.30 | 80.60 | 81.58 | 443,010 | +0.16(+0.20%) |
Mar 13, 2024 | 81.66 | 82.32 | 80.83 | 81.42 | 381,075 | -0.73(-0.89%) |
Mar 12, 2024 | 81.76 | 83.11 | 81.17 | 82.15 | 367,772 | -0.26(-0.32%) |
Mar 11, 2024 | 82.11 | 83.35 | 81.75 | 82.41 | 277,446 | -0.06(-0.07%) |
Mar 08, 2024 | 83.96 | 84.50 | 82.38 | 82.47 | 271,575 | -1.03(-1.23%) |
Mar 07, 2024 | 83.06 | 83.72 | 82.10 | 83.50 | 302,891 | +0.91(+1.10%) |
Mar 06, 2024 | 83.01 | 83.88 | 82.13 | 82.59 | 339,990 | +1.08(+1.32%) |
Mar 05, 2024 | 85.01 | 85.01 | 81.09 | 81.52 | 372,667 | -4.27(-4.98%) |
Mar 04, 2024 | 85.32 | 86.41 | 85.32 | 85.79 | 325,968 | +0.11(+0.13%) |
Mar 01, 2024 | 85.28 | 86.19 | 84.58 | 85.68 | 325,387 | +0.60(+0.71%) |
Feb 29, 2024 | 85.36 | 85.97 | 84.80 | 85.08 | 738,826 | +0.44(+0.52%) |
Feb 28, 2024 | 83.65 | 85.14 | 83.65 | 84.64 | 492,704 | +0.08(+0.09%) |
Feb 27, 2024 | 85.66 | 86.00 | 84.06 | 84.56 | 529,160 | -0.71(-0.83%) |
Feb 26, 2024 | 86.00 | 86.50 | 83.48 | 85.27 | 973,403 | -0.25(-0.29%) |
Feb 23, 2024 | 87.48 | 88.82 | 82.50 | 85.52 | 1,096,676 | -4.34(-4.83%) |
Feb 22, 2024 | 89.17 | 90.89 | 89.13 | 89.86 | 588,383 | +2.95(+3.39%) |
Feb 21, 2024 | 86.85 | 87.53 | 85.85 | 86.91 | 417,931 | -0.93(-1.06%) |
Feb 20, 2024 | 89.31 | 90.00 | 86.78 | 87.84 | 306,250 | -2.63(-2.91%) |
Feb 16, 2024 | 91.70 | 91.83 | 90.01 | 90.47 | 347,365 | -1.21(-1.32%) |
Feb 15, 2024 | 89.96 | 92.02 | 89.27 | 91.68 | 504,446 | +2.72(+3.06%) |
Feb 14, 2024 | 87.20 | 89.35 | 86.85 | 88.96 | 341,360 | +3.06(+3.56%) |
Feb 13, 2024 | 87.09 | 88.06 | 84.82 | 85.90 | 585,345 | -4.12(-4.58%) |
Feb 12, 2024 | 92.01 | 92.49 | 89.59 | 90.02 | 353,476 | -2.24(-2.43%) |
Feb 09, 2024 | 91.00 | 92.92 | 90.40 | 92.26 | 453,310 | +2.15(+2.39%) |
Feb 08, 2024 | 89.80 | 90.74 | 89.68 | 90.11 | 363,108 | +0.63(+0.70%) |
Feb 07, 2024 | 89.00 | 89.56 | 88.08 | 89.48 | 258,957 | +0.79(+0.89%) |
Feb 06, 2024 | 87.27 | 88.94 | 86.37 | 88.69 | 524,552 | +1.83(+2.11%) |
Feb 05, 2024 | 86.64 | 87.64 | 85.57 | 86.86 | 312,691 | -0.80(-0.91%) |
Feb 02, 2024 | 85.95 | 88.03 | 85.45 | 87.66 | 355,022 | +1.69(+1.97%) |
Feb 01, 2024 | 85.77 | 86.08 | 84.02 | 85.97 | 256,402 | +0.95(+1.12%) |
Jan 31, 2024 | 86.59 | 86.81 | 84.98 | 85.02 | 395,578 | -1.80(-2.07%) |
Jan 30, 2024 | 87.21 | 87.21 | 86.53 | 86.82 | 212,061 | -0.38(-0.44%) |
Jan 29, 2024 | 85.40 | 87.30 | 85.34 | 87.20 | 371,030 | +1.96(+2.30%) |
Jan 26, 2024 | 85.30 | 85.80 | 84.94 | 85.24 | 402,717 | -0.26(-0.30%) |
Jan 25, 2024 | 87.15 | 87.38 | 84.89 | 85.50 | 346,158 | -0.09(-0.11%) |
Jan 24, 2024 | 87.88 | 88.99 | 85.46 | 85.59 | 486,418 | -2.09(-2.38%) |
Jan 23, 2024 | 88.49 | 88.86 | 86.66 | 87.68 | 587,627 | -0.44(-0.50%) |
Jan 22, 2024 | 86.91 | 88.36 | 86.01 | 88.12 | 522,133 | +2.40(+2.80%) |
Jan 19, 2024 | 85.69 | 85.85 | 84.34 | 85.72 | 333,149 | +0.56(+0.66%) |
Jan 18, 2024 | 85.24 | 86.99 | 83.36 | 85.16 | 566,951 | +0.34(+0.40%) |
Jan 17, 2024 | 83.05 | 85.18 | 82.99 | 84.82 | 506,626 | +0.49(+0.58%) |
Jan 16, 2024 | 83.14 | 84.34 | 82.59 | 84.33 | 380,857 | +0.10(+0.12%) |
Jan 12, 2024 | 84.35 | 84.54 | 83.02 | 84.23 | 321,614 | +0.77(+0.92%) |
Jan 11, 2024 | 83.64 | 84.48 | 82.94 | 83.46 | 408,016 | -0.07(-0.08%) |
Jan 10, 2024 | 81.90 | 83.74 | 81.32 | 83.53 | 319,713 | +1.53(+1.87%) |
Jan 09, 2024 | 81.63 | 82.65 | 81.39 | 82.00 | 307,234 | -0.61(-0.74%) |
Jan 08, 2024 | 79.99 | 82.75 | 79.99 | 82.61 | 527,584 | +2.61(+3.26%) |
Jan 05, 2024 | 77.51 | 80.33 | 77.51 | 80.00 | 563,518 | +1.86(+2.38%) |
Jan 04, 2024 | 77.03 | 79.16 | 76.50 | 78.14 | 530,521 | +1.63(+2.13%) |
Jan 03, 2024 | 77.01 | 78.42 | 75.98 | 76.51 | 541,267 | -1.58(-2.02%) |