Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 92.51 | 92.67 | 91.60 | 92.30 | 1,682,808 | +0.00(+0.00%) |
Mar 15, 2024 | 91.02 | 92.94 | 90.83 | 92.30 | 1,878,816 | +1.09(+1.20%) |
Mar 14, 2024 | 90.95 | 91.58 | 89.40 | 91.21 | 2,428,738 | -1.00(-1.08%) |
Mar 13, 2024 | 91.55 | 92.43 | 91.20 | 92.21 | 1,649,952 | +0.97(+1.06%) |
Mar 12, 2024 | 90.95 | 91.75 | 90.67 | 91.24 | 1,073,919 | +0.37(+0.40%) |
Mar 11, 2024 | 89.15 | 91.56 | 88.99 | 90.87 | 1,202,714 | +1.83(+2.06%) |
Mar 08, 2024 | 88.95 | 89.15 | 88.18 | 89.04 | 962,040 | +0.61(+0.70%) |
Mar 07, 2024 | 86.99 | 88.72 | 86.86 | 88.42 | 1,588,616 | +2.09(+2.42%) |
Mar 06, 2024 | 87.46 | 87.76 | 85.94 | 86.33 | 1,044,076 | -0.21(-0.24%) |
Mar 05, 2024 | 86.64 | 87.62 | 86.15 | 86.54 | 1,090,413 | -0.90(-1.03%) |
Mar 04, 2024 | 86.07 | 88.14 | 86.07 | 87.44 | 997,758 | +1.11(+1.29%) |
Mar 01, 2024 | 86.98 | 87.30 | 86.15 | 86.33 | 733,599 | -0.64(-0.74%) |
Feb 29, 2024 | 86.43 | 87.20 | 85.84 | 86.98 | 1,141,836 | +1.24(+1.45%) |
Feb 28, 2024 | 84.91 | 86.04 | 84.54 | 85.74 | 610,668 | +0.34(+0.39%) |
Feb 27, 2024 | 86.24 | 86.63 | 85.18 | 85.40 | 556,437 | -0.39(-0.45%) |
Feb 26, 2024 | 85.47 | 86.29 | 85.02 | 85.79 | 768,133 | -0.07(-0.08%) |
Feb 23, 2024 | 85.90 | 86.46 | 85.69 | 85.86 | 526,336 | +0.20(+0.23%) |
Feb 22, 2024 | 84.87 | 85.89 | 84.82 | 85.66 | 674,367 | +0.69(+0.82%) |
Feb 21, 2024 | 83.64 | 85.11 | 83.11 | 84.96 | 707,460 | +1.19(+1.42%) |
Feb 20, 2024 | 83.76 | 84.19 | 82.99 | 83.77 | 830,279 | -0.67(-0.80%) |
Feb 16, 2024 | 84.38 | 85.90 | 84.30 | 84.45 | 847,921 | -0.06(-0.07%) |
Feb 15, 2024 | 82.65 | 84.71 | 82.65 | 84.51 | 861,612 | +3.10(+3.81%) |
Feb 14, 2024 | 81.96 | 82.28 | 81.05 | 81.40 | 853,935 | +0.00(+0.00%) |
Feb 13, 2024 | 81.35 | 81.72 | 80.29 | 81.40 | 891,879 | -1.69(-2.03%) |
Feb 12, 2024 | 81.75 | 83.63 | 81.72 | 83.09 | 830,928 | +1.47(+1.80%) |
Feb 09, 2024 | 82.15 | 82.15 | 81.19 | 81.62 | 791,054 | -0.64(-0.78%) |
Feb 08, 2024 | 82.22 | 82.36 | 81.24 | 82.27 | 1,068,586 | +0.02(+0.02%) |
Feb 07, 2024 | 82.28 | 82.55 | 81.67 | 82.25 | 1,158,652 | +0.36(+0.44%) |
Feb 06, 2024 | 82.03 | 82.84 | 81.32 | 81.89 | 1,503,648 | +0.08(+0.10%) |
Feb 05, 2024 | 80.19 | 82.41 | 80.19 | 81.81 | 1,556,373 | -0.07(-0.08%) |
Feb 02, 2024 | 81.59 | 82.94 | 80.00 | 81.88 | 2,860,942 | -2.24(-2.66%) |
Feb 01, 2024 | 83.48 | 84.14 | 82.20 | 84.12 | 2,164,443 | +1.30(+1.57%) |
Jan 31, 2024 | 84.62 | 84.73 | 82.49 | 82.82 | 2,386,199 | -1.53(-1.81%) |
Jan 30, 2024 | 82.94 | 84.51 | 82.94 | 84.35 | 1,235,341 | +1.05(+1.26%) |
Jan 29, 2024 | 83.93 | 84.35 | 82.17 | 83.30 | 2,038,647 | -0.88(-1.05%) |
Jan 26, 2024 | 84.66 | 84.90 | 83.92 | 84.18 | 926,953 | +0.30(+0.35%) |
Jan 25, 2024 | 83.92 | 84.22 | 82.76 | 83.88 | 1,619,559 | +0.81(+0.98%) |
Jan 24, 2024 | 84.91 | 85.43 | 83.04 | 83.07 | 1,730,172 | -2.84(-3.30%) |
Jan 23, 2024 | 87.30 | 87.56 | 85.90 | 85.91 | 1,420,231 | -0.72(-0.84%) |
Jan 22, 2024 | 86.26 | 86.89 | 85.85 | 86.63 | 697,355 | +0.63(+0.74%) |
Jan 19, 2024 | 86.28 | 86.36 | 85.30 | 85.99 | 891,070 | -0.24(-0.28%) |
Jan 18, 2024 | 85.33 | 86.26 | 84.43 | 86.23 | 699,929 | +1.27(+1.49%) |
Jan 17, 2024 | 84.16 | 85.12 | 84.16 | 84.96 | 844,556 | -0.57(-0.67%) |
Jan 16, 2024 | 85.24 | 85.65 | 84.41 | 85.54 | 869,864 | -0.63(-0.74%) |
Jan 12, 2024 | 87.43 | 87.52 | 85.80 | 86.17 | 526,810 | -0.14(-0.16%) |
Jan 11, 2024 | 86.72 | 86.83 | 85.51 | 86.31 | 698,981 | -0.67(-0.77%) |
Jan 10, 2024 | 86.30 | 87.02 | 86.24 | 86.99 | 893,458 | -0.05(-0.06%) |
Jan 09, 2024 | 87.35 | 87.73 | 86.11 | 87.04 | 531,265 | -1.05(-1.19%) |
Jan 08, 2024 | 88.03 | 88.33 | 87.45 | 88.09 | 636,891 | -0.33(-0.37%) |
Jan 05, 2024 | 87.20 | 88.98 | 87.12 | 88.41 | 1,401,565 | +0.87(+1.00%) |
Jan 04, 2024 | 87.34 | 87.79 | 87.10 | 87.54 | 770,950 | +0.30(+0.34%) |
Jan 03, 2024 | 87.60 | 88.36 | 86.62 | 87.24 | 1,064,944 | -1.36(-1.53%) |