Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 104.50 | 102.23 | 101.84 | 102.09 | 698,560 | -1.89(-1.82%) |
Mar 27, 2024 | 104.85 | 105.07 | 102.74 | 103.98 | 432,660 | -0.52(-0.50%) |
Mar 26, 2024 | 105.54 | 106.34 | 104.25 | 104.50 | 655,836 | -1.75(-1.65%) |
Mar 25, 2024 | 105.29 | 106.66 | 104.86 | 106.25 | 493,710 | +1.37(+1.31%) |
Mar 22, 2024 | 108.48 | 108.90 | 104.84 | 104.88 | 726,710 | -2.32(-2.16%) |
Mar 21, 2024 | 103.41 | 107.59 | 103.17 | 107.20 | 834,662 | +4.51(+4.39%) |
Mar 20, 2024 | 100.72 | 103.14 | 100.66 | 102.69 | 485,616 | +2.42(+2.41%) |
Mar 19, 2024 | 98.99 | 100.60 | 98.99 | 100.27 | 444,258 | +0.85(+0.85%) |
Mar 18, 2024 | 100.41 | 100.78 | 99.08 | 99.42 | 487,428 | -0.39(-0.39%) |
Mar 15, 2024 | 99.83 | 101.29 | 99.05 | 99.81 | 1,260,703 | -0.79(-0.79%) |
Mar 14, 2024 | 101.82 | 102.27 | 99.73 | 100.60 | 770,556 | -1.51(-1.48%) |
Mar 13, 2024 | 101.63 | 103.10 | 101.42 | 102.11 | 637,610 | +0.28(+0.27%) |
Mar 12, 2024 | 100.18 | 102.23 | 99.67 | 101.83 | 746,838 | +1.53(+1.53%) |
Mar 11, 2024 | 100.50 | 100.68 | 98.68 | 100.30 | 531,767 | -1.04(-1.03%) |
Mar 08, 2024 | 101.71 | 103.11 | 100.77 | 101.34 | 578,670 | -0.49(-0.48%) |
Mar 07, 2024 | 100.73 | 102.61 | 100.50 | 101.83 | 594,667 | +1.05(+1.04%) |
Mar 06, 2024 | 100.19 | 100.88 | 99.04 | 100.78 | 613,436 | +1.62(+1.63%) |
Mar 05, 2024 | 99.66 | 100.26 | 98.67 | 99.16 | 449,050 | -1.55(-1.54%) |
Mar 04, 2024 | 102.54 | 103.04 | 100.30 | 100.71 | 492,479 | -1.73(-1.69%) |
Mar 01, 2024 | 100.04 | 102.63 | 99.00 | 102.44 | 667,332 | +1.93(+1.92%) |
Feb 29, 2024 | 98.67 | 100.89 | 97.51 | 100.51 | 945,256 | +3.06(+3.14%) |
Feb 28, 2024 | 100.00 | 101.00 | 95.26 | 97.45 | 948,996 | +0.85(+0.88%) |
Feb 27, 2024 | 94.92 | 97.35 | 94.40 | 96.60 | 981,726 | +1.53(+1.61%) |
Feb 26, 2024 | 93.22 | 95.23 | 92.53 | 95.07 | 733,281 | +1.42(+1.52%) |
Feb 23, 2024 | 90.99 | 94.12 | 90.99 | 93.65 | 937,791 | +2.65(+2.91%) |
Feb 22, 2024 | 88.49 | 91.09 | 88.49 | 91.00 | 440,901 | +2.83(+3.21%) |
Feb 21, 2024 | 87.61 | 88.61 | 87.28 | 88.17 | 521,966 | +0.03(+0.03%) |
Feb 20, 2024 | 88.34 | 89.14 | 86.85 | 88.14 | 559,685 | -1.57(-1.75%) |
Feb 16, 2024 | 88.88 | 90.57 | 88.81 | 89.71 | 408,740 | +0.58(+0.65%) |
Feb 15, 2024 | 88.51 | 89.55 | 87.64 | 89.13 | 466,806 | +1.01(+1.15%) |
Feb 14, 2024 | 85.36 | 88.38 | 84.56 | 88.12 | 687,349 | +3.57(+4.22%) |
Feb 13, 2024 | 86.06 | 86.06 | 83.91 | 84.55 | 526,918 | -4.13(-4.66%) |
Feb 12, 2024 | 88.53 | 89.15 | 88.19 | 88.68 | 994,000 | +0.46(+0.52%) |
Feb 09, 2024 | 86.20 | 88.64 | 86.19 | 88.22 | 610,263 | +2.77(+3.24%) |
Feb 08, 2024 | 84.86 | 86.05 | 84.01 | 85.45 | 369,717 | +1.42(+1.69%) |
Feb 07, 2024 | 82.97 | 84.24 | 82.97 | 84.03 | 480,116 | +1.73(+2.10%) |
Feb 06, 2024 | 81.00 | 83.25 | 80.84 | 82.30 | 735,344 | +1.47(+1.82%) |
Feb 05, 2024 | 80.04 | 81.16 | 79.22 | 80.83 | 488,472 | -0.33(-0.41%) |
Feb 02, 2024 | 80.72 | 81.81 | 80.43 | 81.16 | 272,819 | -0.35(-0.43%) |
Feb 01, 2024 | 80.57 | 82.00 | 80.57 | 81.51 | 423,133 | +1.13(+1.41%) |
Jan 31, 2024 | 82.52 | 82.52 | 80.26 | 80.38 | 360,634 | -2.08(-2.52%) |
Jan 30, 2024 | 82.33 | 83.27 | 81.92 | 82.46 | 370,830 | -0.33(-0.40%) |
Jan 29, 2024 | 81.86 | 82.89 | 81.17 | 82.79 | 922,153 | +0.67(+0.82%) |
Jan 26, 2024 | 82.87 | 82.95 | 81.66 | 82.12 | 283,808 | -0.37(-0.45%) |
Jan 25, 2024 | 84.55 | 84.82 | 81.94 | 82.49 | 528,836 | -0.88(-1.06%) |
Jan 24, 2024 | 84.00 | 84.64 | 83.05 | 83.37 | 744,726 | +0.45(+0.54%) |
Jan 23, 2024 | 82.66 | 83.14 | 81.93 | 82.92 | 936,785 | +1.35(+1.66%) |
Jan 22, 2024 | 82.49 | 83.19 | 81.05 | 81.57 | 378,063 | -0.32(-0.39%) |
Jan 19, 2024 | 82.79 | 82.79 | 80.75 | 81.89 | 434,014 | -0.35(-0.43%) |
Jan 18, 2024 | 80.08 | 82.53 | 80.08 | 82.24 | 447,236 | +2.49(+3.12%) |
Jan 17, 2024 | 79.25 | 80.11 | 77.65 | 79.75 | 572,605 | +0.02(+0.03%) |
Jan 16, 2024 | 79.67 | 80.61 | 78.90 | 79.73 | 594,505 | -0.25(-0.31%) |
Jan 12, 2024 | 81.43 | 81.44 | 79.28 | 79.98 | 285,338 | -0.47(-0.58%) |
Jan 11, 2024 | 79.49 | 80.48 | 78.78 | 80.45 | 506,968 | +1.36(+1.72%) |
Jan 10, 2024 | 77.48 | 79.16 | 77.29 | 79.09 | 394,905 | +1.49(+1.92%) |
Jan 09, 2024 | 76.94 | 77.60 | 76.52 | 77.60 | 727,885 | -0.28(-0.36%) |
Jan 08, 2024 | 77.63 | 78.01 | 76.96 | 77.88 | 319,633 | +0.28(+0.36%) |
Jan 05, 2024 | 77.56 | 78.88 | 77.39 | 77.60 | 313,018 | -0.51(-0.65%) |
Jan 04, 2024 | 79.77 | 79.77 | 77.82 | 78.11 | 408,594 | -0.81(-1.03%) |
Jan 03, 2024 | 81.14 | 81.14 | 78.87 | 78.92 | 398,818 | -2.22(-2.74%) |