Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 89.04 | 86.12 | 86.12 | 86.13 | 222,564 | -1.83(-2.08%) |
Mar 27, 2024 | 85.11 | 88.00 | 84.87 | 87.96 | 164,030 | +3.24(+3.82%) |
Mar 26, 2024 | 88.44 | 91.00 | 84.06 | 84.72 | 257,908 | -3.34(-3.79%) |
Mar 25, 2024 | 87.15 | 90.52 | 87.15 | 88.06 | 140,994 | +1.44(+1.66%) |
Mar 22, 2024 | 88.83 | 89.06 | 86.57 | 86.62 | 132,992 | -2.13(-2.40%) |
Mar 21, 2024 | 88.57 | 89.49 | 86.69 | 88.75 | 202,875 | +0.20(+0.23%) |
Mar 20, 2024 | 89.30 | 90.23 | 86.86 | 88.55 | 254,285 | -2.00(-2.21%) |
Mar 19, 2024 | 88.20 | 90.64 | 86.99 | 90.55 | 278,048 | +1.95(+2.20%) |
Mar 18, 2024 | 89.32 | 90.00 | 88.00 | 88.60 | 242,264 | -1.00(-1.12%) |
Mar 15, 2024 | 87.75 | 91.36 | 87.75 | 89.60 | 343,571 | +1.05(+1.19%) |
Mar 14, 2024 | 86.94 | 88.77 | 84.46 | 88.55 | 245,192 | +2.58(+3.00%) |
Mar 13, 2024 | 83.71 | 86.61 | 82.42 | 85.97 | 275,825 | +3.37(+4.08%) |
Mar 12, 2024 | 84.46 | 84.53 | 81.35 | 82.60 | 207,017 | -1.85(-2.19%) |
Mar 11, 2024 | 81.92 | 84.69 | 81.39 | 84.45 | 178,478 | +1.77(+2.14%) |
Mar 08, 2024 | 85.08 | 86.00 | 81.42 | 82.68 | 287,341 | -2.18(-2.57%) |
Mar 07, 2024 | 81.29 | 85.37 | 81.29 | 84.86 | 187,121 | +3.68(+4.53%) |
Mar 06, 2024 | 82.41 | 84.54 | 80.90 | 81.18 | 168,174 | +0.49(+0.61%) |
Mar 05, 2024 | 80.00 | 82.56 | 79.94 | 80.69 | 117,803 | -0.30(-0.37%) |
Mar 04, 2024 | 81.69 | 82.39 | 80.44 | 80.99 | 236,768 | -0.64(-0.78%) |
Mar 01, 2024 | 79.70 | 82.19 | 78.91 | 81.63 | 186,182 | +3.26(+4.16%) |
Feb 29, 2024 | 78.66 | 80.80 | 77.38 | 78.37 | 202,024 | +0.27(+0.35%) |
Feb 28, 2024 | 78.21 | 80.39 | 77.93 | 78.10 | 142,347 | -1.16(-1.46%) |
Feb 27, 2024 | 79.42 | 80.40 | 78.50 | 79.26 | 204,630 | +0.57(+0.72%) |
Feb 26, 2024 | 78.24 | 82.04 | 78.00 | 78.69 | 185,713 | -0.49(-0.62%) |
Feb 23, 2024 | 80.22 | 81.59 | 78.47 | 79.18 | 196,398 | -3.12(-3.79%) |
Feb 22, 2024 | 80.31 | 82.81 | 80.08 | 82.30 | 170,529 | +1.13(+1.39%) |
Feb 21, 2024 | 83.96 | 85.11 | 80.63 | 81.17 | 183,094 | -1.81(-2.18%) |
Feb 20, 2024 | 84.77 | 85.18 | 81.78 | 82.98 | 207,836 | -2.20(-2.58%) |
Feb 16, 2024 | 82.81 | 86.81 | 81.40 | 85.18 | 223,671 | +2.37(+2.86%) |
Feb 15, 2024 | 77.35 | 83.74 | 77.35 | 82.81 | 345,253 | +5.96(+7.76%) |
Feb 14, 2024 | 76.50 | 77.78 | 75.43 | 76.85 | 209,622 | +1.07(+1.41%) |
Feb 13, 2024 | 77.80 | 78.72 | 73.83 | 75.78 | 394,534 | -3.13(-3.97%) |
Feb 12, 2024 | 79.88 | 81.44 | 78.22 | 78.91 | 270,384 | -0.27(-0.34%) |
Feb 09, 2024 | 80.00 | 80.28 | 77.83 | 79.18 | 205,025 | -1.26(-1.57%) |
Feb 08, 2024 | 80.52 | 83.58 | 79.58 | 80.44 | 315,720 | +0.12(+0.15%) |
Feb 07, 2024 | 81.79 | 84.45 | 76.00 | 80.32 | 721,985 | -0.96(-1.18%) |
Feb 06, 2024 | 77.20 | 81.97 | 76.96 | 81.28 | 361,593 | +4.69(+6.12%) |
Feb 05, 2024 | 77.68 | 78.06 | 74.90 | 76.59 | 335,693 | -1.48(-1.90%) |
Feb 02, 2024 | 80.53 | 81.61 | 78.05 | 78.07 | 207,888 | -4.42(-5.36%) |
Feb 01, 2024 | 85.08 | 85.71 | 81.30 | 82.49 | 259,980 | -2.09(-2.47%) |
Jan 31, 2024 | 87.85 | 87.85 | 83.61 | 84.58 | 245,520 | -2.77(-3.17%) |
Jan 30, 2024 | 86.26 | 90.68 | 83.94 | 87.35 | 584,247 | -1.55(-1.74%) |
Jan 29, 2024 | 86.80 | 89.40 | 85.04 | 88.90 | 214,830 | +1.48(+1.69%) |
Jan 26, 2024 | 85.58 | 88.40 | 85.42 | 87.42 | 249,272 | +2.17(+2.55%) |
Jan 25, 2024 | 85.54 | 85.59 | 82.30 | 85.25 | 178,512 | +1.39(+1.66%) |
Jan 24, 2024 | 81.01 | 83.88 | 80.53 | 83.86 | 234,846 | +4.08(+5.11%) |
Jan 23, 2024 | 78.50 | 80.74 | 78.41 | 79.78 | 198,495 | +1.29(+1.64%) |
Jan 22, 2024 | 75.52 | 78.81 | 75.52 | 78.49 | 160,308 | +2.28(+2.99%) |
Jan 19, 2024 | 75.00 | 77.28 | 74.95 | 76.21 | 234,098 | +1.79(+2.41%) |
Jan 18, 2024 | 73.51 | 74.61 | 72.84 | 74.42 | 173,947 | +0.79(+1.07%) |
Jan 17, 2024 | 72.39 | 75.11 | 71.42 | 73.63 | 237,805 | -0.67(-0.90%) |
Jan 16, 2024 | 75.12 | 75.50 | 73.88 | 74.30 | 316,626 | -2.24(-2.93%) |
Jan 12, 2024 | 77.29 | 78.00 | 74.76 | 76.54 | 200,754 | +1.51(+2.01%) |
Jan 11, 2024 | 76.57 | 76.57 | 74.54 | 75.03 | 256,000 | -0.90(-1.19%) |
Jan 10, 2024 | 76.01 | 76.24 | 75.12 | 75.93 | 114,685 | -0.62(-0.81%) |
Jan 09, 2024 | 78.54 | 78.54 | 75.70 | 76.55 | 262,828 | -2.40(-3.04%) |
Jan 08, 2024 | 77.71 | 79.41 | 76.41 | 78.95 | 333,963 | -2.49(-3.06%) |
Jan 05, 2024 | 79.14 | 81.68 | 78.39 | 81.44 | 275,549 | +2.68(+3.40%) |
Jan 04, 2024 | 82.24 | 84.92 | 78.60 | 78.76 | 496,121 | -2.96(-3.62%) |
Jan 03, 2024 | 80.28 | 84.86 | 79.64 | 81.72 | 485,585 | +0.86(+1.06%) |