Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 90.79 | 92.28 | 90.69 | 92.23 | 8,796,813 | +1.85(+2.05%) |
Mar 26, 2024 | 91.35 | 91.46 | 90.30 | 90.38 | 7,869,870 | -0.77(-0.84%) |
Mar 25, 2024 | 90.84 | 91.51 | 90.80 | 91.15 | 8,673,265 | +0.27(+0.30%) |
Mar 22, 2024 | 92.46 | 92.52 | 90.83 | 90.88 | 6,126,812 | -1.32(-1.43%) |
Mar 21, 2024 | 93.70 | 94.42 | 92.16 | 92.20 | 8,432,480 | -1.44(-1.54%) |
Mar 20, 2024 | 93.44 | 93.94 | 93.02 | 93.64 | 6,341,977 | -1.34(-1.41%) |
Mar 19, 2024 | 95.63 | 95.92 | 94.92 | 94.98 | 6,103,107 | -0.35(-0.37%) |
Mar 18, 2024 | 94.10 | 95.65 | 93.68 | 95.33 | 6,144,691 | +1.06(+1.12%) |
Mar 15, 2024 | 92.77 | 94.87 | 92.70 | 94.27 | 16,798,336 | +0.32(+0.34%) |
Mar 14, 2024 | 94.86 | 95.00 | 93.06 | 93.95 | 6,604,014 | -1.37(-1.44%) |
Mar 13, 2024 | 95.00 | 95.87 | 94.92 | 95.32 | 5,269,693 | +0.65(+0.69%) |
Mar 12, 2024 | 94.72 | 95.34 | 93.81 | 94.67 | 4,899,721 | +0.26(+0.28%) |
Mar 11, 2024 | 92.91 | 94.46 | 92.84 | 94.41 | 4,292,027 | +1.73(+1.87%) |
Mar 08, 2024 | 91.50 | 92.93 | 91.25 | 92.68 | 3,549,557 | +1.17(+1.28%) |
Mar 07, 2024 | 91.18 | 91.65 | 91.10 | 91.51 | 2,839,520 | +0.42(+0.46%) |
Mar 06, 2024 | 91.23 | 91.72 | 90.76 | 91.09 | 5,166,269 | +0.52(+0.57%) |
Mar 05, 2024 | 90.03 | 90.90 | 89.92 | 90.57 | 4,067,447 | +0.26(+0.29%) |
Mar 04, 2024 | 89.49 | 90.77 | 89.17 | 90.31 | 4,670,291 | +0.48(+0.53%) |
Mar 01, 2024 | 89.83 | 89.86 | 88.86 | 89.83 | 5,093,402 | -0.13(-0.14%) |
Feb 29, 2024 | 90.65 | 90.78 | 89.86 | 89.96 | 5,735,616 | -0.46(-0.51%) |
Feb 28, 2024 | 90.18 | 90.61 | 89.74 | 90.42 | 3,431,705 | +0.24(+0.27%) |
Feb 27, 2024 | 90.42 | 90.69 | 89.89 | 90.18 | 4,506,623 | -0.24(-0.27%) |
Feb 26, 2024 | 91.48 | 91.52 | 90.05 | 90.42 | 3,941,466 | -1.14(-1.25%) |
Feb 23, 2024 | 91.23 | 91.96 | 91.03 | 91.56 | 3,981,478 | +0.37(+0.41%) |
Feb 22, 2024 | 90.18 | 91.22 | 89.96 | 91.19 | 4,161,412 | +0.62(+0.68%) |
Feb 21, 2024 | 89.65 | 90.69 | 89.25 | 90.57 | 4,171,876 | +0.93(+1.04%) |
Feb 20, 2024 | 89.61 | 89.96 | 89.13 | 89.64 | 4,447,980 | -0.01(-0.01%) |
Feb 16, 2024 | 88.88 | 90.04 | 88.71 | 89.65 | 4,399,731 | +0.67(+0.75%) |
Feb 15, 2024 | 89.44 | 89.50 | 88.82 | 88.98 | 8,765,623 | -0.24(-0.27%) |
Feb 14, 2024 | 89.17 | 89.53 | 88.78 | 89.22 | 5,536,554 | +0.03(+0.03%) |
Feb 13, 2024 | 89.58 | 90.17 | 88.42 | 89.19 | 5,935,317 | -0.81(-0.90%) |
Feb 12, 2024 | 89.12 | 90.17 | 89.02 | 90.00 | 4,022,309 | +0.88(+0.99%) |
Feb 09, 2024 | 89.00 | 89.43 | 88.55 | 89.12 | 4,966,441 | +0.11(+0.12%) |
Feb 08, 2024 | 89.00 | 90.56 | 88.30 | 89.01 | 9,258,548 | -2.43(-2.66%) |
Feb 07, 2024 | 91.95 | 92.13 | 91.22 | 91.44 | 4,691,053 | -0.22(-0.24%) |
Feb 06, 2024 | 91.63 | 91.86 | 91.05 | 91.66 | 5,160,079 | +0.03(+0.03%) |
Feb 05, 2024 | 92.75 | 92.75 | 91.54 | 91.63 | 4,670,369 | -1.36(-1.46%) |
Feb 02, 2024 | 92.75 | 93.30 | 91.98 | 92.99 | 5,035,997 | -0.30(-0.32%) |
Feb 01, 2024 | 91.23 | 93.29 | 90.95 | 93.29 | 5,169,292 | +2.44(+2.69%) |
Jan 31, 2024 | 91.86 | 91.89 | 90.79 | 90.85 | 7,322,972 | -0.91(-0.99%) |
Jan 30, 2024 | 91.34 | 91.92 | 90.47 | 91.76 | 6,120,488 | +0.06(+0.07%) |
Jan 29, 2024 | 91.21 | 91.80 | 90.97 | 91.70 | 6,509,092 | +0.85(+0.94%) |
Jan 26, 2024 | 91.75 | 92.11 | 90.84 | 90.85 | 6,005,819 | -0.36(-0.39%) |
Jan 25, 2024 | 91.45 | 91.78 | 90.85 | 91.21 | 7,212,563 | +0.33(+0.36%) |
Jan 24, 2024 | 92.03 | 92.07 | 90.85 | 90.88 | 5,560,915 | -0.92(-1.00%) |
Jan 23, 2024 | 90.95 | 91.99 | 90.52 | 91.80 | 4,437,667 | -0.63(-0.68%) |
Jan 22, 2024 | 92.05 | 93.04 | 91.83 | 92.43 | 5,201,873 | +0.11(+0.12%) |
Jan 19, 2024 | 93.48 | 93.57 | 91.76 | 92.32 | 5,893,444 | -0.87(-0.93%) |
Jan 18, 2024 | 93.10 | 93.48 | 92.20 | 93.19 | 3,639,756 | -0.52(-0.55%) |
Jan 17, 2024 | 94.06 | 94.53 | 93.37 | 93.71 | 2,753,385 | -0.80(-0.85%) |
Jan 16, 2024 | 95.16 | 95.16 | 94.16 | 94.51 | 3,304,518 | -0.76(-0.80%) |
Jan 12, 2024 | 95.97 | 96.41 | 95.11 | 95.27 | 3,593,179 | +0.12(+0.13%) |
Jan 11, 2024 | 94.32 | 95.25 | 93.84 | 95.15 | 4,467,556 | +0.68(+0.72%) |
Jan 10, 2024 | 95.69 | 96.38 | 93.51 | 94.47 | 4,836,359 | -1.12(-1.17%) |
Jan 09, 2024 | 95.62 | 95.68 | 94.78 | 95.59 | 4,523,464 | -0.70(-0.73%) |
Jan 08, 2024 | 95.89 | 96.76 | 95.86 | 96.29 | 3,827,937 | +0.99(+1.04%) |
Jan 05, 2024 | 95.40 | 96.03 | 94.62 | 95.30 | 3,251,814 | -0.36(-0.38%) |
Jan 04, 2024 | 95.78 | 96.82 | 95.56 | 95.66 | 5,179,415 | +0.24(+0.25%) |
Jan 03, 2024 | 95.44 | 95.68 | 94.74 | 95.42 | 4,145,184 | -0.14(-0.15%) |