Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 93.15 | 93.15 | 91.46 | 92.08 | 124,710 | -0.32(-0.35%) |
Mar 26, 2024 | 92.35 | 92.91 | 92.18 | 92.40 | 120,998 | +0.14(+0.15%) |
Mar 25, 2024 | 92.69 | 93.13 | 91.94 | 92.26 | 130,587 | -0.54(-0.58%) |
Mar 22, 2024 | 93.00 | 93.35 | 91.93 | 92.80 | 81,392 | -0.68(-0.73%) |
Mar 21, 2024 | 94.07 | 94.54 | 93.48 | 93.48 | 63,470 | -0.11(-0.12%) |
Mar 20, 2024 | 92.26 | 93.89 | 92.19 | 93.59 | 107,759 | +1.14(+1.23%) |
Mar 19, 2024 | 92.40 | 92.93 | 91.02 | 92.45 | 114,695 | -0.22(-0.24%) |
Mar 18, 2024 | 92.65 | 93.22 | 92.06 | 92.67 | 141,851 | +0.37(+0.40%) |
Mar 15, 2024 | 92.33 | 92.92 | 91.70 | 92.30 | 197,330 | -0.47(-0.51%) |
Mar 14, 2024 | 93.33 | 93.95 | 92.14 | 92.77 | 163,165 | -0.21(-0.23%) |
Mar 13, 2024 | 94.22 | 94.51 | 92.63 | 92.98 | 171,271 | -1.24(-1.32%) |
Mar 12, 2024 | 92.33 | 94.54 | 91.97 | 94.22 | 202,773 | +2.09(+2.27%) |
Mar 11, 2024 | 91.72 | 92.65 | 91.28 | 92.13 | 313,212 | +0.66(+0.72%) |
Mar 08, 2024 | 91.60 | 92.10 | 90.52 | 91.47 | 159,097 | -0.12(-0.13%) |
Mar 07, 2024 | 87.57 | 93.57 | 87.35 | 91.59 | 345,078 | +4.27(+4.89%) |
Mar 06, 2024 | 85.68 | 87.34 | 85.15 | 87.32 | 259,045 | +2.42(+2.85%) |
Mar 05, 2024 | 90.57 | 90.57 | 84.83 | 84.90 | 212,934 | -5.62(-6.21%) |
Mar 04, 2024 | 88.63 | 90.86 | 88.40 | 90.52 | 192,848 | +1.83(+2.06%) |
Mar 01, 2024 | 86.90 | 88.69 | 86.23 | 88.69 | 183,068 | +2.02(+2.33%) |
Feb 29, 2024 | 85.91 | 86.75 | 85.66 | 86.67 | 176,676 | +0.88(+1.03%) |
Feb 28, 2024 | 86.00 | 86.38 | 85.35 | 85.79 | 121,244 | -0.49(-0.57%) |
Feb 27, 2024 | 86.50 | 87.14 | 86.05 | 86.28 | 115,824 | -0.19(-0.22%) |
Feb 26, 2024 | 86.62 | 86.72 | 86.07 | 86.47 | 81,588 | +0.13(+0.15%) |
Feb 23, 2024 | 86.39 | 86.75 | 86.02 | 86.34 | 219,012 | +0.17(+0.20%) |
Feb 22, 2024 | 86.28 | 86.68 | 85.77 | 86.17 | 135,597 | +1.10(+1.29%) |
Feb 21, 2024 | 85.73 | 85.73 | 84.12 | 85.07 | 111,883 | -1.36(-1.57%) |
Feb 20, 2024 | 86.61 | 87.03 | 85.87 | 86.43 | 118,067 | -0.23(-0.27%) |
Feb 16, 2024 | 87.45 | 88.00 | 86.61 | 86.66 | 109,235 | -0.84(-0.96%) |
Feb 15, 2024 | 87.25 | 88.66 | 87.25 | 87.50 | 139,509 | -0.19(-0.22%) |
Feb 14, 2024 | 87.02 | 87.72 | 86.54 | 87.69 | 67,062 | +1.44(+1.67%) |
Feb 13, 2024 | 86.30 | 87.33 | 85.96 | 86.25 | 103,577 | -1.84(-2.09%) |
Feb 12, 2024 | 89.19 | 89.19 | 87.78 | 88.09 | 65,020 | -1.34(-1.50%) |
Feb 09, 2024 | 89.09 | 89.70 | 88.77 | 89.43 | 104,917 | +0.83(+0.94%) |
Feb 08, 2024 | 87.93 | 89.03 | 87.80 | 88.60 | 154,093 | +0.74(+0.84%) |
Feb 07, 2024 | 88.14 | 88.91 | 87.80 | 87.86 | 222,797 | -0.13(-0.15%) |
Feb 06, 2024 | 88.00 | 88.13 | 87.11 | 87.99 | 74,620 | +0.12(+0.14%) |
Feb 05, 2024 | 88.07 | 88.38 | 86.86 | 87.87 | 85,624 | -0.94(-1.06%) |
Feb 02, 2024 | 88.56 | 89.06 | 88.13 | 88.81 | 147,511 | +0.01(+0.01%) |
Feb 01, 2024 | 87.66 | 88.98 | 87.56 | 88.80 | 118,549 | +1.21(+1.38%) |
Jan 31, 2024 | 89.00 | 89.66 | 87.52 | 87.59 | 130,001 | -1.52(-1.71%) |
Jan 30, 2024 | 90.18 | 90.35 | 88.95 | 89.11 | 109,765 | -1.06(-1.18%) |
Jan 29, 2024 | 90.19 | 90.83 | 89.48 | 90.17 | 120,460 | +0.30(+0.33%) |
Jan 26, 2024 | 89.51 | 90.67 | 89.51 | 89.87 | 156,103 | +0.05(+0.06%) |
Jan 25, 2024 | 89.51 | 90.02 | 88.86 | 89.82 | 278,833 | +0.60(+0.67%) |
Jan 24, 2024 | 90.75 | 92.86 | 89.03 | 89.22 | 378,483 | +0.16(+0.18%) |
Jan 23, 2024 | 88.73 | 89.29 | 88.21 | 89.06 | 240,281 | +0.59(+0.67%) |
Jan 22, 2024 | 87.47 | 88.51 | 87.06 | 88.47 | 155,066 | +1.54(+1.77%) |
Jan 19, 2024 | 85.74 | 87.17 | 85.13 | 86.93 | 123,483 | +1.77(+2.08%) |
Jan 18, 2024 | 84.18 | 85.22 | 84.11 | 85.16 | 97,525 | +1.10(+1.31%) |
Jan 17, 2024 | 83.40 | 84.30 | 82.88 | 84.06 | 84,536 | -0.01(-0.01%) |
Jan 16, 2024 | 83.60 | 84.13 | 82.94 | 84.07 | 71,818 | -0.64(-0.76%) |
Jan 12, 2024 | 83.98 | 84.81 | 83.98 | 84.71 | 93,116 | +0.80(+0.95%) |
Jan 11, 2024 | 82.15 | 84.04 | 81.97 | 83.91 | 133,193 | +1.69(+2.06%) |
Jan 10, 2024 | 81.66 | 82.77 | 80.61 | 82.22 | 154,722 | +1.61(+2.00%) |
Jan 09, 2024 | 80.90 | 81.42 | 80.39 | 80.61 | 94,517 | -0.71(-0.87%) |
Jan 08, 2024 | 79.85 | 81.33 | 79.70 | 81.32 | 112,221 | +1.82(+2.29%) |
Jan 05, 2024 | 79.71 | 80.27 | 79.20 | 79.50 | 208,561 | -0.54(-0.67%) |
Jan 04, 2024 | 80.44 | 80.86 | 79.89 | 80.04 | 112,439 | -0.66(-0.82%) |
Jan 03, 2024 | 80.79 | 81.07 | 80.07 | 80.70 | 197,213 | -0.71(-0.87%) |