Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 94.85 | 97.92 | 94.85 | 96.50 | 311,755 | +1.91(+2.02%) |
Mar 27, 2024 | 93.68 | 94.67 | 92.77 | 94.59 | 164,373 | +1.73(+1.86%) |
Mar 26, 2024 | 93.13 | 94.17 | 92.77 | 92.86 | 169,752 | +0.08(+0.09%) |
Mar 25, 2024 | 92.86 | 93.65 | 92.58 | 92.78 | 310,731 | -0.08(-0.09%) |
Mar 22, 2024 | 92.00 | 93.10 | 91.43 | 92.86 | 187,900 | +1.40(+1.53%) |
Mar 21, 2024 | 91.07 | 92.34 | 91.07 | 91.46 | 279,483 | +1.51(+1.68%) |
Mar 20, 2024 | 88.46 | 90.53 | 87.84 | 89.95 | 346,921 | +1.49(+1.68%) |
Mar 19, 2024 | 86.96 | 88.77 | 86.20 | 88.46 | 255,122 | +1.08(+1.24%) |
Mar 18, 2024 | 89.15 | 89.15 | 85.91 | 87.38 | 362,462 | -0.63(-0.72%) |
Mar 15, 2024 | 85.70 | 89.44 | 85.70 | 88.01 | 3,610,243 | +1.48(+1.71%) |
Mar 14, 2024 | 87.81 | 88.86 | 85.00 | 86.53 | 594,010 | -2.16(-2.44%) |
Mar 13, 2024 | 87.60 | 89.69 | 87.60 | 88.69 | 373,230 | +1.07(+1.22%) |
Mar 12, 2024 | 86.19 | 87.89 | 85.36 | 87.62 | 355,570 | +1.43(+1.66%) |
Mar 11, 2024 | 84.00 | 86.43 | 83.69 | 86.19 | 385,529 | +1.92(+2.28%) |
Mar 08, 2024 | 85.29 | 86.21 | 83.91 | 84.27 | 263,695 | -0.06(-0.07%) |
Mar 07, 2024 | 83.00 | 85.98 | 82.75 | 84.33 | 290,626 | +1.53(+1.85%) |
Mar 06, 2024 | 83.71 | 83.98 | 82.46 | 82.80 | 238,910 | +0.24(+0.29%) |
Mar 05, 2024 | 85.02 | 86.16 | 82.35 | 82.56 | 355,526 | -3.58(-4.16%) |
Mar 04, 2024 | 87.57 | 88.46 | 86.07 | 86.14 | 249,642 | -1.20(-1.37%) |
Mar 01, 2024 | 86.15 | 87.50 | 84.91 | 87.34 | 204,769 | +1.05(+1.22%) |
Feb 29, 2024 | 85.32 | 86.63 | 85.14 | 86.29 | 413,272 | +2.13(+2.53%) |
Feb 28, 2024 | 83.75 | 85.00 | 83.62 | 84.16 | 202,017 | -0.37(-0.44%) |
Feb 27, 2024 | 86.29 | 86.66 | 84.28 | 84.53 | 281,008 | -0.99(-1.16%) |
Feb 26, 2024 | 86.59 | 87.46 | 85.33 | 85.52 | 339,438 | -1.28(-1.47%) |
Feb 23, 2024 | 86.83 | 87.68 | 86.58 | 86.80 | 215,454 | +0.38(+0.44%) |
Feb 22, 2024 | 86.97 | 87.46 | 85.61 | 86.42 | 325,715 | -0.23(-0.26%) |
Feb 21, 2024 | 85.73 | 87.22 | 85.28 | 86.65 | 235,950 | +1.53(+1.79%) |
Feb 20, 2024 | 84.74 | 86.21 | 84.17 | 85.12 | 401,678 | -0.54(-0.63%) |
Feb 16, 2024 | 87.06 | 87.62 | 85.66 | 85.66 | 217,206 | -3.01(-3.40%) |
Feb 15, 2024 | 88.30 | 88.98 | 87.20 | 88.67 | 171,470 | +1.00(+1.14%) |
Feb 14, 2024 | 86.93 | 88.81 | 86.07 | 87.67 | 248,911 | +2.02(+2.36%) |
Feb 13, 2024 | 85.56 | 87.35 | 84.76 | 85.65 | 396,273 | -4.97(-5.49%) |
Feb 12, 2024 | 88.03 | 91.59 | 88.03 | 90.62 | 261,603 | +2.85(+3.25%) |
Feb 09, 2024 | 87.25 | 88.96 | 86.52 | 87.77 | 259,570 | +0.59(+0.67%) |
Feb 08, 2024 | 86.34 | 87.39 | 86.00 | 87.18 | 235,346 | +1.61(+1.88%) |
Feb 07, 2024 | 87.35 | 87.72 | 85.56 | 85.58 | 303,833 | -1.66(-1.90%) |
Feb 06, 2024 | 89.28 | 89.88 | 85.41 | 87.23 | 522,938 | -2.37(-2.65%) |
Feb 05, 2024 | 90.78 | 91.72 | 88.83 | 89.61 | 270,512 | -3.26(-3.51%) |
Feb 02, 2024 | 91.23 | 93.58 | 89.90 | 92.87 | 380,164 | -0.13(-0.14%) |
Feb 01, 2024 | 91.72 | 94.78 | 89.10 | 93.00 | 520,081 | +6.56(+7.59%) |
Jan 31, 2024 | 87.77 | 89.08 | 85.98 | 86.44 | 243,834 | -1.95(-2.21%) |
Jan 30, 2024 | 88.15 | 89.59 | 87.62 | 88.39 | 230,596 | +0.28(+0.32%) |
Jan 29, 2024 | 86.41 | 88.72 | 85.99 | 88.11 | 319,238 | +1.91(+2.22%) |
Jan 26, 2024 | 87.08 | 87.53 | 85.75 | 86.20 | 266,388 | -0.53(-0.61%) |
Jan 25, 2024 | 86.40 | 86.79 | 85.32 | 86.73 | 296,902 | +1.99(+2.35%) |
Jan 24, 2024 | 86.82 | 87.22 | 83.77 | 84.73 | 253,869 | -1.01(-1.17%) |
Jan 23, 2024 | 89.73 | 90.86 | 85.18 | 85.74 | 294,324 | -4.94(-5.45%) |
Jan 22, 2024 | 89.21 | 90.90 | 89.10 | 90.68 | 173,433 | +2.47(+2.80%) |
Jan 19, 2024 | 86.90 | 88.48 | 85.87 | 88.21 | 161,634 | +1.48(+1.70%) |
Jan 18, 2024 | 86.73 | 87.66 | 85.50 | 86.74 | 142,048 | +1.62(+1.90%) |
Jan 17, 2024 | 83.55 | 85.29 | 83.45 | 85.12 | 131,451 | +0.36(+0.42%) |
Jan 16, 2024 | 85.34 | 85.30 | 84.16 | 84.76 | 158,579 | -1.35(-1.56%) |
Jan 12, 2024 | 88.08 | 88.08 | 85.39 | 86.11 | 82,645 | -1.15(-1.31%) |
Jan 11, 2024 | 86.57 | 87.36 | 85.31 | 87.25 | 127,169 | -0.25(-0.28%) |
Jan 10, 2024 | 86.24 | 88.00 | 86.24 | 87.50 | 210,029 | +1.27(+1.47%) |
Jan 09, 2024 | 85.34 | 86.67 | 85.08 | 86.24 | 131,376 | -0.61(-0.70%) |
Jan 08, 2024 | 85.48 | 87.08 | 85.22 | 86.85 | 139,042 | +1.83(+2.16%) |
Jan 05, 2024 | 83.91 | 86.51 | 82.88 | 85.01 | 180,835 | +0.31(+0.36%) |
Jan 04, 2024 | 85.70 | 86.10 | 84.56 | 84.70 | 263,372 | -0.70(-0.82%) |
Jan 03, 2024 | 87.16 | 87.34 | 85.32 | 85.40 | 214,148 | -3.36(-3.79%) |