Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 100.43 | 101.30 | 99.57 | 100.41 | 3,276,454 | +0.07(+0.07%) |
Mar 27, 2024 | 101.77 | 102.27 | 99.92 | 100.34 | 3,262,564 | -0.54(-0.53%) |
Mar 26, 2024 | 101.36 | 101.74 | 100.68 | 100.88 | 2,334,022 | +0.20(+0.20%) |
Mar 25, 2024 | 100.59 | 101.59 | 100.59 | 100.68 | 1,941,376 | +0.09(+0.09%) |
Mar 22, 2024 | 101.49 | 101.49 | 100.09 | 100.59 | 2,593,351 | -0.88(-0.87%) |
Mar 21, 2024 | 99.15 | 103.30 | 99.15 | 101.47 | 4,767,945 | +3.03(+3.08%) |
Mar 20, 2024 | 95.75 | 98.53 | 95.32 | 98.43 | 2,841,613 | +2.84(+2.97%) |
Mar 19, 2024 | 94.98 | 96.39 | 94.50 | 95.60 | 2,031,179 | +0.61(+0.64%) |
Mar 18, 2024 | 97.16 | 97.33 | 94.72 | 94.99 | 3,956,690 | -1.55(-1.60%) |
Mar 15, 2024 | 95.74 | 97.48 | 95.74 | 96.53 | 3,062,744 | -0.14(-0.14%) |
Mar 14, 2024 | 98.43 | 98.58 | 95.77 | 96.67 | 1,961,478 | -1.12(-1.14%) |
Mar 13, 2024 | 98.83 | 100.22 | 97.55 | 97.79 | 3,892,835 | -1.22(-1.23%) |
Mar 12, 2024 | 97.83 | 99.24 | 97.36 | 99.01 | 1,807,181 | +1.79(+1.84%) |
Mar 11, 2024 | 98.10 | 98.35 | 96.85 | 97.22 | 3,485,669 | -1.26(-1.28%) |
Mar 08, 2024 | 98.25 | 99.50 | 97.83 | 98.48 | 3,113,289 | +0.67(+0.68%) |
Mar 07, 2024 | 96.72 | 98.34 | 96.72 | 97.81 | 2,602,714 | +0.98(+1.01%) |
Mar 06, 2024 | 97.34 | 98.24 | 96.42 | 96.83 | 3,425,371 | +0.39(+0.40%) |
Mar 05, 2024 | 97.83 | 98.07 | 96.14 | 96.44 | 3,228,128 | -2.01(-2.04%) |
Mar 04, 2024 | 95.80 | 99.30 | 95.31 | 98.45 | 7,652,699 | -0.31(-0.31%) |
Mar 01, 2024 | 99.93 | 101.63 | 97.37 | 98.76 | 5,467,992 | +0.67(+0.68%) |
Feb 29, 2024 | 96.36 | 98.37 | 95.95 | 98.09 | 6,915,515 | +2.41(+2.51%) |
Feb 28, 2024 | 95.71 | 96.04 | 95.02 | 95.69 | 2,620,843 | -0.17(-0.18%) |
Feb 27, 2024 | 95.81 | 96.44 | 95.26 | 95.86 | 3,412,679 | +0.22(+0.23%) |
Feb 26, 2024 | 96.64 | 96.78 | 95.30 | 95.64 | 2,052,238 | +0.00(+0.00%) |
Feb 23, 2024 | 96.23 | 97.29 | 95.10 | 95.64 | 2,377,845 | +0.03(+0.03%) |
Feb 22, 2024 | 95.38 | 96.94 | 95.16 | 95.61 | 3,950,547 | +2.11(+2.25%) |
Feb 21, 2024 | 92.28 | 93.52 | 91.99 | 93.50 | 3,575,932 | +0.52(+0.56%) |
Feb 20, 2024 | 94.67 | 94.73 | 92.94 | 92.98 | 4,882,900 | -2.52(-2.63%) |
Feb 16, 2024 | 96.06 | 96.29 | 95.20 | 95.50 | 3,483,923 | -0.56(-0.58%) |
Feb 15, 2024 | 95.71 | 96.75 | 95.31 | 96.06 | 5,932,043 | +0.43(+0.45%) |
Feb 14, 2024 | 97.04 | 97.45 | 95.55 | 95.62 | 7,374,108 | +0.07(+0.07%) |
Feb 13, 2024 | 94.50 | 96.65 | 93.88 | 95.55 | 4,616,474 | -1.73(-1.78%) |
Feb 12, 2024 | 96.99 | 98.29 | 96.02 | 97.29 | 3,053,193 | +0.59(+0.61%) |
Feb 09, 2024 | 96.60 | 96.94 | 95.77 | 96.70 | 5,043,434 | +0.48(+0.50%) |
Feb 08, 2024 | 95.18 | 97.60 | 94.59 | 96.22 | 6,776,745 | +1.81(+1.92%) |
Feb 07, 2024 | 93.77 | 95.14 | 92.96 | 94.41 | 5,455,776 | +1.15(+1.23%) |
Feb 06, 2024 | 91.76 | 93.36 | 90.09 | 93.26 | 7,678,007 | +5.11(+5.80%) |
Feb 05, 2024 | 88.38 | 88.57 | 86.98 | 88.15 | 4,260,169 | -1.07(-1.20%) |
Feb 02, 2024 | 87.49 | 89.53 | 87.32 | 89.21 | 2,808,338 | +1.37(+1.55%) |
Feb 01, 2024 | 86.73 | 87.98 | 84.90 | 87.85 | 3,820,779 | +1.56(+1.81%) |
Jan 31, 2024 | 87.57 | 88.21 | 86.25 | 86.28 | 4,457,836 | -1.19(-1.36%) |
Jan 30, 2024 | 86.24 | 87.87 | 86.03 | 87.47 | 3,935,312 | +0.61(+0.70%) |
Jan 29, 2024 | 86.59 | 87.12 | 85.80 | 86.86 | 2,623,285 | +0.41(+0.47%) |
Jan 26, 2024 | 84.88 | 86.49 | 84.39 | 86.45 | 4,098,946 | +1.40(+1.64%) |
Jan 25, 2024 | 83.71 | 85.09 | 83.08 | 85.06 | 3,851,367 | +2.00(+2.41%) |
Jan 24, 2024 | 84.37 | 84.37 | 82.73 | 83.05 | 3,322,209 | -0.65(-0.77%) |
Jan 23, 2024 | 83.91 | 84.18 | 83.25 | 83.70 | 2,118,684 | -0.27(-0.32%) |
Jan 22, 2024 | 84.71 | 85.04 | 83.83 | 83.97 | 2,255,165 | +0.07(+0.08%) |
Jan 19, 2024 | 81.63 | 84.05 | 80.86 | 83.90 | 4,004,041 | +2.62(+3.22%) |
Jan 18, 2024 | 81.73 | 82.10 | 80.61 | 81.28 | 1,525,101 | +0.36(+0.44%) |
Jan 17, 2024 | 80.26 | 81.41 | 80.20 | 80.92 | 1,698,112 | -0.35(-0.43%) |
Jan 16, 2024 | 80.67 | 81.46 | 79.92 | 81.27 | 2,342,343 | -0.24(-0.29%) |
Jan 12, 2024 | 82.16 | 82.57 | 81.22 | 81.51 | 1,998,760 | -0.08(-0.10%) |
Jan 11, 2024 | 82.40 | 82.57 | 80.88 | 81.59 | 3,203,374 | -0.55(-0.67%) |
Jan 10, 2024 | 80.89 | 82.50 | 80.36 | 82.14 | 3,463,759 | +1.02(+1.25%) |
Jan 09, 2024 | 81.07 | 81.41 | 80.40 | 81.12 | 2,082,301 | -0.72(-0.88%) |
Jan 08, 2024 | 81.57 | 81.93 | 80.74 | 81.84 | 2,307,116 | +0.85(+1.05%) |
Jan 05, 2024 | 79.26 | 81.26 | 79.26 | 80.99 | 2,322,360 | +1.31(+1.64%) |
Jan 04, 2024 | 79.73 | 80.52 | 79.61 | 79.69 | 1,672,085 | +0.07(+0.09%) |
Jan 03, 2024 | 79.95 | 80.34 | 78.68 | 79.62 | 3,182,290 | -1.42(-1.75%) |