Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 94.16 | 94.42 | 94.42 | 94.26 | 311,348 | +0.20(+0.21%) |
Mar 27, 2024 | 92.07 | 94.17 | 91.53 | 94.06 | 475,962 | +3.25(+3.58%) |
Mar 26, 2024 | 89.00 | 91.75 | 88.51 | 90.81 | 604,257 | -2.55(-2.73%) |
Mar 25, 2024 | 93.68 | 94.83 | 93.34 | 93.36 | 240,918 | -0.56(-0.60%) |
Mar 22, 2024 | 95.86 | 95.86 | 93.84 | 93.92 | 245,958 | -1.97(-2.05%) |
Mar 21, 2024 | 95.61 | 97.03 | 95.25 | 95.89 | 438,265 | +0.85(+0.89%) |
Mar 20, 2024 | 96.41 | 96.53 | 94.03 | 95.04 | 322,991 | -1.81(-1.87%) |
Mar 19, 2024 | 96.03 | 97.67 | 96.03 | 96.85 | 132,543 | +0.67(+0.70%) |
Mar 18, 2024 | 96.59 | 97.36 | 95.47 | 96.18 | 165,109 | -0.45(-0.47%) |
Mar 15, 2024 | 96.17 | 97.89 | 95.90 | 96.63 | 484,987 | -0.38(-0.39%) |
Mar 14, 2024 | 97.44 | 97.58 | 95.85 | 97.01 | 216,647 | -0.64(-0.66%) |
Mar 13, 2024 | 97.61 | 99.03 | 97.22 | 97.65 | 359,347 | +0.12(+0.12%) |
Mar 12, 2024 | 98.85 | 99.25 | 97.38 | 97.53 | 240,065 | -1.64(-1.65%) |
Mar 11, 2024 | 100.05 | 100.30 | 98.97 | 99.17 | 272,400 | -0.94(-0.94%) |
Mar 08, 2024 | 100.39 | 102.25 | 99.47 | 100.11 | 261,935 | +0.45(+0.45%) |
Mar 07, 2024 | 99.54 | 100.14 | 98.69 | 99.66 | 261,899 | +0.54(+0.54%) |
Mar 06, 2024 | 99.86 | 99.86 | 98.35 | 99.12 | 289,196 | -0.24(-0.24%) |
Mar 05, 2024 | 100.53 | 101.64 | 98.92 | 99.36 | 324,541 | -2.08(-2.05%) |
Mar 04, 2024 | 102.54 | 103.61 | 97.12 | 101.44 | 643,277 | -2.99(-2.87%) |
Mar 01, 2024 | 105.63 | 105.63 | 103.52 | 104.43 | 220,063 | -0.71(-0.67%) |
Feb 29, 2024 | 106.05 | 107.09 | 104.80 | 105.14 | 187,849 | +0.42(+0.40%) |
Feb 28, 2024 | 103.48 | 105.08 | 103.26 | 104.72 | 163,348 | +0.58(+0.56%) |
Feb 27, 2024 | 103.42 | 105.20 | 102.38 | 104.14 | 368,863 | +0.52(+0.50%) |
Feb 26, 2024 | 103.47 | 104.19 | 102.68 | 103.62 | 155,669 | -0.29(-0.28%) |
Feb 23, 2024 | 103.64 | 104.50 | 102.69 | 103.91 | 236,172 | +0.96(+0.93%) |
Feb 22, 2024 | 101.11 | 103.07 | 100.98 | 102.96 | 210,950 | +1.84(+1.82%) |
Feb 21, 2024 | 102.32 | 102.32 | 100.55 | 101.11 | 188,391 | -1.47(-1.43%) |
Feb 20, 2024 | 102.00 | 103.86 | 101.92 | 102.58 | 200,197 | -0.43(-0.42%) |
Feb 16, 2024 | 102.89 | 104.78 | 102.15 | 103.01 | 273,839 | -0.27(-0.26%) |
Feb 15, 2024 | 101.68 | 103.64 | 101.59 | 103.28 | 271,622 | +2.43(+2.41%) |
Feb 14, 2024 | 98.25 | 102.05 | 97.93 | 100.84 | 412,760 | +3.49(+3.59%) |
Feb 13, 2024 | 96.51 | 97.60 | 95.49 | 97.35 | 377,494 | -1.38(-1.39%) |
Feb 12, 2024 | 97.35 | 100.23 | 97.35 | 98.73 | 317,823 | +1.58(+1.62%) |
Feb 09, 2024 | 95.68 | 97.51 | 95.36 | 97.15 | 314,187 | +1.97(+2.06%) |
Feb 08, 2024 | 93.80 | 95.68 | 92.55 | 95.19 | 330,935 | +1.74(+1.86%) |
Feb 07, 2024 | 95.66 | 95.96 | 91.91 | 93.45 | 429,116 | -2.45(-2.56%) |
Feb 06, 2024 | 98.76 | 99.75 | 93.26 | 95.90 | 420,038 | -2.38(-2.43%) |
Feb 05, 2024 | 98.87 | 99.54 | 97.82 | 98.29 | 342,555 | -1.49(-1.49%) |
Feb 02, 2024 | 97.77 | 101.60 | 97.62 | 99.77 | 326,461 | +1.73(+1.76%) |
Feb 01, 2024 | 96.60 | 98.08 | 95.59 | 98.05 | 200,709 | +2.11(+2.20%) |
Jan 31, 2024 | 97.91 | 98.59 | 95.51 | 95.93 | 184,058 | -2.09(-2.14%) |
Jan 30, 2024 | 98.15 | 98.70 | 97.04 | 98.03 | 166,393 | -0.41(-0.42%) |
Jan 29, 2024 | 96.43 | 98.46 | 96.37 | 98.44 | 210,692 | +1.84(+1.90%) |
Jan 26, 2024 | 97.21 | 97.78 | 96.37 | 96.60 | 163,042 | +0.04(+0.04%) |
Jan 25, 2024 | 98.99 | 99.09 | 95.99 | 96.56 | 301,749 | -1.75(-1.78%) |
Jan 24, 2024 | 99.52 | 99.52 | 98.20 | 98.31 | 137,365 | -0.09(-0.09%) |
Jan 23, 2024 | 100.25 | 100.40 | 98.39 | 98.40 | 167,504 | -1.18(-1.18%) |
Jan 22, 2024 | 98.50 | 99.64 | 98.50 | 99.57 | 221,078 | +1.73(+1.76%) |
Jan 19, 2024 | 97.15 | 97.85 | 95.71 | 97.85 | 155,451 | +1.49(+1.54%) |
Jan 18, 2024 | 96.80 | 97.17 | 95.64 | 96.36 | 134,904 | -0.08(-0.08%) |
Jan 17, 2024 | 95.25 | 96.83 | 95.25 | 96.44 | 177,957 | +0.48(+0.50%) |
Jan 16, 2024 | 93.95 | 96.14 | 93.64 | 95.96 | 183,911 | +1.13(+1.19%) |
Jan 12, 2024 | 95.71 | 95.88 | 93.45 | 94.84 | 151,597 | +0.10(+0.11%) |
Jan 11, 2024 | 93.11 | 94.81 | 91.38 | 94.74 | 398,100 | +1.17(+1.25%) |
Jan 10, 2024 | 95.25 | 95.72 | 93.29 | 93.57 | 274,042 | -1.97(-2.06%) |
Jan 09, 2024 | 93.84 | 95.86 | 93.51 | 95.53 | 290,796 | -0.73(-0.76%) |
Jan 08, 2024 | 95.88 | 96.42 | 94.98 | 96.26 | 221,289 | +0.78(+0.81%) |
Jan 05, 2024 | 95.17 | 96.72 | 94.61 | 95.48 | 257,159 | -0.89(-0.92%) |
Jan 04, 2024 | 97.12 | 98.00 | 96.28 | 96.37 | 190,155 | -0.82(-0.84%) |
Jan 03, 2024 | 98.74 | 99.49 | 97.06 | 97.19 | 324,487 | -2.99(-2.99%) |