Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 89.60 | 90.27 | 89.33 | 89.95 | 4,078,633 | +1.05(+1.18%) |
Mar 26, 2024 | 88.73 | 89.17 | 88.59 | 88.90 | 3,287,688 | +0.26(+0.29%) |
Mar 25, 2024 | 89.24 | 89.42 | 88.32 | 88.64 | 3,178,540 | -0.56(-0.63%) |
Mar 22, 2024 | 88.98 | 89.31 | 88.83 | 89.20 | 3,563,014 | +0.43(+0.48%) |
Mar 21, 2024 | 88.35 | 89.11 | 87.92 | 88.77 | 3,416,200 | +0.42(+0.48%) |
Mar 20, 2024 | 88.38 | 88.82 | 88.24 | 88.35 | 3,366,708 | -0.42(-0.47%) |
Mar 19, 2024 | 88.50 | 88.78 | 88.10 | 88.77 | 3,265,156 | +0.50(+0.57%) |
Mar 18, 2024 | 88.25 | 88.98 | 88.09 | 88.27 | 3,430,795 | -0.18(-0.20%) |
Mar 15, 2024 | 87.46 | 88.78 | 86.70 | 88.45 | 6,631,885 | +0.10(+0.11%) |
Mar 14, 2024 | 88.86 | 89.05 | 88.09 | 88.35 | 5,255,608 | -0.85(-0.95%) |
Mar 13, 2024 | 88.92 | 89.36 | 88.53 | 89.20 | 3,193,140 | +0.44(+0.50%) |
Mar 12, 2024 | 88.15 | 89.19 | 88.01 | 88.76 | 4,251,818 | +0.63(+0.71%) |
Mar 11, 2024 | 88.03 | 88.62 | 87.41 | 88.13 | 3,423,401 | +0.06(+0.07%) |
Mar 08, 2024 | 87.87 | 88.50 | 87.53 | 88.07 | 2,929,409 | -0.07(-0.08%) |
Mar 07, 2024 | 87.41 | 88.16 | 87.03 | 88.14 | 3,215,790 | +0.96(+1.10%) |
Mar 06, 2024 | 86.75 | 87.36 | 86.59 | 87.18 | 3,522,701 | +0.45(+0.52%) |
Mar 05, 2024 | 87.20 | 87.27 | 86.21 | 86.73 | 3,719,415 | -0.10(-0.12%) |
Mar 04, 2024 | 86.13 | 87.25 | 85.95 | 86.83 | 3,968,293 | +0.34(+0.39%) |
Mar 01, 2024 | 86.37 | 86.56 | 85.75 | 86.49 | 2,402,038 | -0.03(-0.03%) |
Feb 29, 2024 | 86.88 | 86.97 | 85.92 | 86.52 | 7,900,194 | -0.29(-0.33%) |
Feb 28, 2024 | 86.45 | 86.86 | 86.08 | 86.81 | 2,936,799 | +0.40(+0.46%) |
Feb 27, 2024 | 85.81 | 86.51 | 85.67 | 86.41 | 2,638,785 | +0.26(+0.30%) |
Feb 26, 2024 | 86.35 | 86.67 | 86.10 | 86.15 | 2,831,059 | -0.10(-0.12%) |
Feb 23, 2024 | 86.00 | 86.83 | 85.64 | 86.25 | 3,161,487 | +0.25(+0.29%) |
Feb 22, 2024 | 84.91 | 86.00 | 84.45 | 86.00 | 4,114,722 | +0.69(+0.81%) |
Feb 21, 2024 | 84.99 | 85.60 | 84.92 | 85.31 | 3,368,989 | +0.70(+0.83%) |
Feb 20, 2024 | 83.95 | 85.12 | 83.70 | 84.61 | 5,404,571 | +1.13(+1.35%) |
Feb 16, 2024 | 83.74 | 84.24 | 83.29 | 83.48 | 4,805,568 | -0.09(-0.11%) |
Feb 15, 2024 | 84.45 | 84.72 | 83.20 | 83.57 | 5,270,708 | -0.14(-0.17%) |
Feb 14, 2024 | 83.26 | 83.81 | 82.83 | 83.71 | 6,611,171 | +0.24(+0.29%) |
Feb 13, 2024 | 83.80 | 84.25 | 82.77 | 83.47 | 4,469,863 | -0.09(-0.11%) |
Feb 12, 2024 | 83.31 | 83.77 | 82.68 | 83.56 | 4,746,481 | +0.10(+0.12%) |
Feb 09, 2024 | 84.26 | 84.27 | 83.17 | 83.46 | 4,533,024 | -0.80(-0.95%) |
Feb 08, 2024 | 83.79 | 84.30 | 83.49 | 84.26 | 4,819,137 | +0.40(+0.48%) |
Feb 07, 2024 | 84.09 | 84.29 | 83.59 | 83.86 | 5,530,380 | +0.12(+0.14%) |
Feb 06, 2024 | 84.06 | 84.22 | 83.38 | 83.74 | 6,564,404 | -0.35(-0.42%) |
Feb 05, 2024 | 84.41 | 85.11 | 83.74 | 84.09 | 6,627,305 | -0.53(-0.63%) |
Feb 02, 2024 | 85.10 | 86.08 | 84.10 | 84.62 | 6,440,961 | -1.50(-1.74%) |
Feb 01, 2024 | 84.01 | 86.14 | 83.72 | 86.12 | 6,904,639 | +1.92(+2.28%) |
Jan 31, 2024 | 84.39 | 84.95 | 83.91 | 84.20 | 6,330,416 | -0.03(-0.04%) |
Jan 30, 2024 | 84.00 | 84.59 | 83.51 | 84.23 | 5,659,887 | +0.27(+0.32%) |
Jan 29, 2024 | 83.30 | 84.00 | 83.10 | 83.96 | 6,425,547 | +1.13(+1.36%) |
Jan 26, 2024 | 81.52 | 83.62 | 81.08 | 82.83 | 8,668,832 | +1.61(+1.98%) |
Jan 25, 2024 | 80.24 | 81.44 | 80.03 | 81.22 | 7,523,336 | +1.14(+1.42%) |
Jan 24, 2024 | 80.87 | 81.02 | 80.05 | 80.08 | 5,880,888 | -1.33(-1.63%) |
Jan 23, 2024 | 81.11 | 81.82 | 80.81 | 81.41 | 7,114,899 | +0.99(+1.23%) |
Jan 22, 2024 | 80.33 | 80.55 | 79.69 | 80.42 | 6,237,723 | +0.04(+0.05%) |
Jan 19, 2024 | 80.23 | 80.59 | 80.04 | 80.38 | 5,147,633 | +0.03(+0.04%) |
Jan 18, 2024 | 79.95 | 80.39 | 79.57 | 80.35 | 4,051,109 | -0.13(-0.16%) |
Jan 17, 2024 | 79.62 | 80.71 | 79.31 | 80.48 | 5,389,770 | +0.53(+0.66%) |
Jan 16, 2024 | 80.52 | 80.66 | 79.53 | 79.95 | 4,278,083 | -0.48(-0.59%) |
Jan 12, 2024 | 80.61 | 80.76 | 80.17 | 80.43 | 5,595,485 | +0.35(+0.43%) |
Jan 11, 2024 | 80.04 | 80.16 | 79.44 | 80.08 | 5,217,470 | +0.01(+0.01%) |
Jan 10, 2024 | 80.39 | 80.72 | 79.73 | 80.07 | 4,517,807 | -0.27(-0.33%) |
Jan 09, 2024 | 79.82 | 80.38 | 79.51 | 80.34 | 3,737,186 | +0.42(+0.52%) |
Jan 08, 2024 | 79.64 | 79.96 | 79.29 | 79.92 | 3,725,408 | +0.42(+0.53%) |
Jan 05, 2024 | 79.95 | 80.04 | 79.05 | 79.51 | 2,841,933 | -0.36(-0.45%) |
Jan 04, 2024 | 79.42 | 80.11 | 79.29 | 79.86 | 4,468,440 | +0.45(+0.56%) |
Jan 03, 2024 | 80.48 | 80.82 | 79.35 | 79.42 | 4,989,248 | -0.83(-1.03%) |