Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 101.93 | 102.59 | 100.97 | 101.89 | 210,278 | -0.04(-0.04%) |
Mar 27, 2024 | 99.23 | 102.58 | 98.61 | 101.93 | 278,156 | +3.42(+3.47%) |
Mar 26, 2024 | 98.18 | 98.90 | 97.56 | 98.51 | 219,537 | +1.15(+1.18%) |
Mar 25, 2024 | 96.64 | 97.90 | 96.22 | 97.36 | 110,168 | +0.26(+0.27%) |
Mar 22, 2024 | 97.86 | 97.86 | 96.50 | 97.10 | 103,488 | -0.75(-0.77%) |
Mar 21, 2024 | 96.87 | 99.31 | 96.87 | 97.85 | 169,520 | +2.12(+2.21%) |
Mar 20, 2024 | 94.20 | 96.91 | 93.68 | 95.73 | 172,304 | +1.05(+1.11%) |
Mar 19, 2024 | 94.54 | 95.68 | 94.09 | 94.68 | 146,349 | -0.60(-0.63%) |
Mar 18, 2024 | 96.21 | 97.31 | 95.18 | 95.28 | 164,130 | -0.38(-0.40%) |
Mar 15, 2024 | 95.77 | 97.02 | 95.47 | 95.66 | 1,139,736 | -1.07(-1.11%) |
Mar 14, 2024 | 97.34 | 99.24 | 95.43 | 96.73 | 237,685 | -1.31(-1.33%) |
Mar 13, 2024 | 99.41 | 100.15 | 97.83 | 98.04 | 232,138 | -2.20(-2.19%) |
Mar 12, 2024 | 100.34 | 100.72 | 99.34 | 100.24 | 185,139 | -0.10(-0.10%) |
Mar 11, 2024 | 102.27 | 103.14 | 100.22 | 100.34 | 230,680 | -3.13(-3.02%) |
Mar 08, 2024 | 106.65 | 107.07 | 103.28 | 103.47 | 142,957 | -2.16(-2.04%) |
Mar 07, 2024 | 103.14 | 106.60 | 103.14 | 105.62 | 199,614 | +3.31(+3.23%) |
Mar 06, 2024 | 101.24 | 104.04 | 101.24 | 102.32 | 149,291 | +1.78(+1.77%) |
Mar 05, 2024 | 101.22 | 102.17 | 99.78 | 100.54 | 110,224 | -2.29(-2.23%) |
Mar 04, 2024 | 103.53 | 103.53 | 101.44 | 102.83 | 267,629 | -0.63(-0.61%) |
Mar 01, 2024 | 101.26 | 104.14 | 100.32 | 103.45 | 230,498 | +2.35(+2.32%) |
Feb 29, 2024 | 99.82 | 101.35 | 98.28 | 101.11 | 261,315 | +3.07(+3.13%) |
Feb 28, 2024 | 97.26 | 98.86 | 96.97 | 98.04 | 134,859 | -0.70(-0.71%) |
Feb 27, 2024 | 99.62 | 99.81 | 97.45 | 98.74 | 428,008 | +0.10(+0.10%) |
Feb 26, 2024 | 99.67 | 99.82 | 98.55 | 98.64 | 162,436 | -0.66(-0.66%) |
Feb 23, 2024 | 99.74 | 99.89 | 97.56 | 99.30 | 219,539 | -0.40(-0.40%) |
Feb 22, 2024 | 99.63 | 100.66 | 99.21 | 99.70 | 264,111 | +0.88(+0.89%) |
Feb 21, 2024 | 98.16 | 99.11 | 96.18 | 98.82 | 390,318 | -0.69(-0.69%) |
Feb 20, 2024 | 101.61 | 101.61 | 99.41 | 99.51 | 247,540 | -3.85(-3.72%) |
Feb 16, 2024 | 103.11 | 104.42 | 101.87 | 103.36 | 193,976 | -0.22(-0.21%) |
Feb 15, 2024 | 103.33 | 104.95 | 102.91 | 103.58 | 222,203 | +1.43(+1.40%) |
Feb 14, 2024 | 101.70 | 102.53 | 100.11 | 102.15 | 220,080 | +2.37(+2.37%) |
Feb 13, 2024 | 100.48 | 103.68 | 99.02 | 99.78 | 254,734 | -5.58(-5.30%) |
Feb 12, 2024 | 104.32 | 106.00 | 102.43 | 105.36 | 263,923 | +0.79(+0.75%) |
Feb 09, 2024 | 101.66 | 105.42 | 100.33 | 104.57 | 325,017 | +3.88(+3.86%) |
Feb 08, 2024 | 100.28 | 102.29 | 99.46 | 100.69 | 345,295 | +0.42(+0.42%) |
Feb 07, 2024 | 96.37 | 102.42 | 95.67 | 100.27 | 710,267 | -6.13(-5.76%) |
Feb 06, 2024 | 104.30 | 106.50 | 104.05 | 106.40 | 348,637 | +1.48(+1.41%) |
Feb 05, 2024 | 104.54 | 105.82 | 103.03 | 104.92 | 155,426 | -0.92(-0.87%) |
Feb 02, 2024 | 104.21 | 107.17 | 104.19 | 105.84 | 156,655 | +0.05(+0.05%) |
Feb 01, 2024 | 104.28 | 106.22 | 103.11 | 105.79 | 148,527 | +1.81(+1.74%) |
Jan 31, 2024 | 106.41 | 107.42 | 103.75 | 103.98 | 282,641 | -3.11(-2.91%) |
Jan 30, 2024 | 107.09 | 108.17 | 106.42 | 107.10 | 183,333 | -0.33(-0.31%) |
Jan 29, 2024 | 104.62 | 107.66 | 103.62 | 107.43 | 145,348 | +2.59(+2.48%) |
Jan 26, 2024 | 106.24 | 106.24 | 103.50 | 104.83 | 147,621 | -1.46(-1.37%) |
Jan 25, 2024 | 109.40 | 109.77 | 105.34 | 106.29 | 132,790 | -1.01(-0.94%) |
Jan 24, 2024 | 109.44 | 109.44 | 106.83 | 107.30 | 179,520 | -0.27(-0.25%) |
Jan 23, 2024 | 108.84 | 109.31 | 107.07 | 107.57 | 158,884 | +0.17(+0.16%) |
Jan 22, 2024 | 107.27 | 108.27 | 106.41 | 107.40 | 175,987 | +1.99(+1.88%) |
Jan 19, 2024 | 103.65 | 105.70 | 101.79 | 105.41 | 301,645 | +2.86(+2.79%) |
Jan 18, 2024 | 101.58 | 103.07 | 101.38 | 102.55 | 159,772 | +2.25(+2.24%) |
Jan 17, 2024 | 100.31 | 101.16 | 98.35 | 100.30 | 157,815 | -2.09(-2.04%) |
Jan 16, 2024 | 100.83 | 103.02 | 100.83 | 102.39 | 131,144 | +0.36(+0.35%) |
Jan 12, 2024 | 103.49 | 103.97 | 101.47 | 102.03 | 110,526 | -0.30(-0.29%) |
Jan 11, 2024 | 102.28 | 102.89 | 100.30 | 102.33 | 181,663 | -0.50(-0.49%) |
Jan 10, 2024 | 102.25 | 102.89 | 100.81 | 102.83 | 109,973 | -0.01(-0.01%) |
Jan 09, 2024 | 101.09 | 103.08 | 101.09 | 102.83 | 103,257 | -0.39(-0.38%) |
Jan 08, 2024 | 100.68 | 103.37 | 99.97 | 103.22 | 157,701 | +2.55(+2.53%) |
Jan 05, 2024 | 100.05 | 101.58 | 100.05 | 100.68 | 130,975 | -0.40(-0.39%) |
Jan 04, 2024 | 101.85 | 101.85 | 100.23 | 101.08 | 171,864 | -0.78(-0.76%) |
Jan 03, 2024 | 104.68 | 104.68 | 101.66 | 101.86 | 241,962 | -4.18(-3.94%) |