Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 102.41 | 103.01 | 103.00 | 102.52 | 1,357,345 | +0.10(+0.10%) |
Mar 27, 2024 | 100.56 | 102.63 | 100.21 | 102.42 | 1,711,705 | +2.56(+2.56%) |
Mar 26, 2024 | 100.21 | 100.23 | 98.93 | 99.86 | 1,154,272 | -0.08(-0.08%) |
Mar 25, 2024 | 99.50 | 100.64 | 99.35 | 99.94 | 1,059,157 | +0.72(+0.73%) |
Mar 22, 2024 | 100.40 | 100.55 | 98.55 | 99.22 | 1,341,426 | -0.89(-0.89%) |
Mar 21, 2024 | 98.09 | 100.36 | 97.47 | 100.11 | 2,074,603 | +2.70(+2.77%) |
Mar 20, 2024 | 97.00 | 97.82 | 96.53 | 97.41 | 1,164,252 | -0.35(-0.36%) |
Mar 19, 2024 | 96.89 | 97.80 | 96.34 | 97.76 | 1,553,204 | +1.07(+1.11%) |
Mar 18, 2024 | 94.77 | 97.03 | 94.44 | 96.69 | 1,820,035 | +1.13(+1.18%) |
Mar 15, 2024 | 94.00 | 95.99 | 94.00 | 95.56 | 6,291,071 | +1.35(+1.43%) |
Mar 14, 2024 | 94.51 | 94.64 | 92.99 | 94.21 | 1,912,892 | -0.56(-0.59%) |
Mar 13, 2024 | 94.21 | 95.84 | 93.60 | 94.77 | 2,427,990 | +1.10(+1.17%) |
Mar 12, 2024 | 94.15 | 94.53 | 93.22 | 93.67 | 1,381,121 | -0.14(-0.15%) |
Mar 11, 2024 | 92.26 | 94.49 | 92.26 | 93.81 | 1,491,645 | +1.61(+1.75%) |
Mar 08, 2024 | 92.51 | 93.74 | 91.42 | 92.20 | 1,224,383 | -0.29(-0.31%) |
Mar 07, 2024 | 92.39 | 93.28 | 91.83 | 92.49 | 1,824,211 | +0.61(+0.66%) |
Mar 06, 2024 | 91.45 | 92.92 | 91.15 | 91.88 | 1,507,304 | +0.44(+0.48%) |
Mar 05, 2024 | 90.28 | 92.50 | 90.07 | 91.44 | 1,651,178 | +1.35(+1.50%) |
Mar 04, 2024 | 92.42 | 92.98 | 89.34 | 90.09 | 2,013,688 | -3.02(-3.24%) |
Mar 01, 2024 | 94.42 | 94.50 | 92.86 | 93.11 | 1,799,051 | -1.26(-1.34%) |
Feb 29, 2024 | 94.22 | 94.50 | 92.62 | 94.37 | 2,301,402 | +0.63(+0.67%) |
Feb 28, 2024 | 93.06 | 93.91 | 92.36 | 93.74 | 1,195,872 | +0.62(+0.67%) |
Feb 27, 2024 | 93.62 | 94.13 | 92.96 | 93.12 | 1,265,513 | -0.08(-0.09%) |
Feb 26, 2024 | 93.84 | 93.84 | 92.45 | 93.20 | 1,072,593 | -0.45(-0.48%) |
Feb 23, 2024 | 93.88 | 94.83 | 93.60 | 93.65 | 1,816,916 | -0.58(-0.62%) |
Feb 22, 2024 | 92.63 | 94.56 | 91.85 | 94.23 | 2,263,171 | +1.17(+1.26%) |
Feb 21, 2024 | 91.90 | 93.18 | 91.30 | 93.06 | 1,843,044 | +1.39(+1.52%) |
Feb 20, 2024 | 91.14 | 92.15 | 90.82 | 91.67 | 2,055,396 | -0.01(-0.01%) |
Feb 16, 2024 | 90.61 | 91.79 | 90.21 | 91.68 | 1,659,498 | +1.02(+1.13%) |
Feb 15, 2024 | 88.71 | 90.69 | 88.35 | 90.66 | 2,385,741 | +1.80(+2.03%) |
Feb 14, 2024 | 88.02 | 89.08 | 87.86 | 88.86 | 1,863,370 | +0.88(+1.00%) |
Feb 13, 2024 | 89.19 | 90.23 | 87.57 | 87.97 | 2,234,699 | -2.03(-2.26%) |
Feb 12, 2024 | 87.82 | 90.34 | 87.82 | 90.01 | 2,281,211 | +2.12(+2.42%) |
Feb 09, 2024 | 86.80 | 88.01 | 86.17 | 87.88 | 2,710,250 | +2.02(+2.36%) |
Feb 08, 2024 | 87.38 | 87.63 | 85.47 | 85.86 | 2,338,664 | -1.44(-1.65%) |
Feb 07, 2024 | 86.63 | 90.61 | 85.46 | 87.30 | 3,636,868 | -2.06(-2.31%) |
Feb 06, 2024 | 88.74 | 90.10 | 88.57 | 89.36 | 2,214,157 | +1.02(+1.16%) |
Feb 05, 2024 | 89.04 | 89.77 | 88.13 | 88.34 | 1,868,106 | -1.46(-1.62%) |
Feb 02, 2024 | 89.52 | 90.30 | 88.77 | 89.80 | 1,381,050 | +0.07(+0.08%) |
Feb 01, 2024 | 88.51 | 89.83 | 88.36 | 89.73 | 1,459,080 | +2.29(+2.62%) |
Jan 31, 2024 | 89.14 | 89.34 | 87.42 | 87.44 | 1,327,476 | -2.19(-2.45%) |
Jan 30, 2024 | 88.39 | 89.85 | 87.23 | 89.63 | 1,725,476 | +1.28(+1.45%) |
Jan 29, 2024 | 87.99 | 88.56 | 87.34 | 88.35 | 1,613,960 | +0.70(+0.80%) |
Jan 26, 2024 | 88.33 | 88.71 | 87.21 | 87.65 | 1,479,664 | -0.15(-0.17%) |
Jan 25, 2024 | 89.14 | 89.55 | 87.40 | 87.80 | 1,528,971 | -0.66(-0.74%) |
Jan 24, 2024 | 89.75 | 90.23 | 88.18 | 88.45 | 1,757,737 | -1.06(-1.19%) |
Jan 23, 2024 | 88.62 | 90.04 | 88.30 | 89.51 | 2,037,304 | +1.41(+1.60%) |
Jan 22, 2024 | 90.00 | 91.51 | 87.76 | 88.10 | 4,370,755 | -3.89(-4.23%) |
Jan 19, 2024 | 93.44 | 93.55 | 91.93 | 91.99 | 1,815,808 | -1.41(-1.51%) |
Jan 18, 2024 | 93.69 | 94.11 | 92.49 | 93.40 | 1,014,413 | -0.40(-0.42%) |
Jan 17, 2024 | 93.70 | 94.82 | 93.42 | 93.80 | 916,391 | -0.30(-0.32%) |
Jan 16, 2024 | 93.55 | 94.29 | 92.61 | 94.10 | 1,351,774 | -0.09(-0.09%) |
Jan 12, 2024 | 95.37 | 95.70 | 94.06 | 94.19 | 1,232,850 | -0.43(-0.45%) |
Jan 11, 2024 | 93.98 | 95.07 | 93.77 | 94.61 | 1,454,986 | +0.41(+0.43%) |
Jan 10, 2024 | 95.27 | 95.27 | 93.31 | 94.21 | 2,237,759 | -1.75(-1.82%) |
Jan 09, 2024 | 98.00 | 98.21 | 95.39 | 95.95 | 1,643,784 | -2.47(-2.51%) |
Jan 08, 2024 | 96.69 | 98.47 | 95.52 | 98.43 | 1,763,197 | +1.13(+1.16%) |
Jan 05, 2024 | 98.12 | 99.12 | 95.75 | 97.29 | 2,068,474 | -0.92(-0.94%) |
Jan 04, 2024 | 100.00 | 100.00 | 97.74 | 98.22 | 1,681,177 | -1.31(-1.32%) |
Jan 03, 2024 | 100.44 | 100.91 | 99.29 | 99.53 | 1,239,651 | -1.22(-1.21%) |