Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 103.50 | 104.47 | 104.41 | 104.16 | 401,810 | +1.24(+1.20%) |
Mar 27, 2024 | 102.16 | 103.37 | 102.16 | 102.92 | 147,338 | +1.32(+1.30%) |
Mar 26, 2024 | 101.69 | 102.88 | 101.20 | 101.60 | 281,426 | +0.21(+0.21%) |
Mar 25, 2024 | 102.76 | 103.73 | 100.62 | 101.39 | 325,825 | -1.95(-1.89%) |
Mar 22, 2024 | 103.00 | 103.91 | 102.60 | 103.34 | 99,496 | -0.47(-0.45%) |
Mar 21, 2024 | 105.96 | 106.00 | 103.59 | 103.81 | 176,017 | -2.10(-1.98%) |
Mar 20, 2024 | 103.04 | 105.92 | 103.04 | 105.91 | 154,043 | +3.09(+3.01%) |
Mar 19, 2024 | 103.26 | 104.02 | 101.80 | 102.82 | 176,192 | -0.84(-0.81%) |
Mar 18, 2024 | 103.30 | 103.67 | 101.69 | 103.66 | 191,028 | +0.38(+0.37%) |
Mar 15, 2024 | 103.80 | 105.30 | 103.18 | 103.28 | 119,104 | -0.53(-0.51%) |
Mar 14, 2024 | 104.80 | 105.00 | 103.41 | 103.81 | 118,893 | -1.37(-1.30%) |
Mar 13, 2024 | 102.35 | 106.97 | 102.08 | 105.18 | 398,133 | +2.93(+2.87%) |
Mar 12, 2024 | 100.76 | 102.30 | 99.12 | 102.25 | 215,814 | +0.82(+0.81%) |
Mar 11, 2024 | 100.00 | 101.63 | 99.16 | 101.43 | 219,392 | +1.39(+1.39%) |
Mar 08, 2024 | 100.20 | 100.99 | 99.44 | 100.04 | 454,331 | -0.16(-0.16%) |
Mar 07, 2024 | 99.12 | 101.22 | 99.04 | 100.20 | 201,548 | +1.71(+1.74%) |
Mar 06, 2024 | 99.11 | 99.69 | 98.10 | 98.49 | 188,828 | -0.02(-0.02%) |
Mar 05, 2024 | 96.91 | 99.22 | 96.75 | 98.51 | 195,579 | +0.82(+0.84%) |
Mar 04, 2024 | 97.68 | 99.00 | 97.53 | 97.69 | 181,535 | -0.28(-0.29%) |
Mar 01, 2024 | 97.76 | 98.91 | 96.19 | 97.97 | 219,605 | +0.50(+0.51%) |
Feb 29, 2024 | 97.09 | 98.00 | 96.27 | 97.47 | 159,070 | +0.48(+0.49%) |
Feb 28, 2024 | 97.44 | 98.78 | 96.99 | 96.99 | 257,170 | -1.59(-1.61%) |
Feb 27, 2024 | 98.97 | 99.35 | 97.83 | 98.58 | 402,222 | +0.13(+0.13%) |
Feb 26, 2024 | 97.85 | 99.39 | 97.44 | 98.45 | 287,573 | +1.21(+1.24%) |
Feb 23, 2024 | 97.90 | 98.48 | 96.27 | 97.24 | 213,049 | -0.50(-0.51%) |
Feb 22, 2024 | 96.88 | 98.69 | 96.65 | 97.74 | 260,885 | +1.12(+1.16%) |
Feb 21, 2024 | 96.68 | 97.62 | 96.21 | 96.62 | 191,919 | -0.61(-0.63%) |
Feb 20, 2024 | 97.24 | 99.14 | 96.73 | 97.23 | 225,051 | -0.20(-0.20%) |
Feb 16, 2024 | 97.90 | 98.36 | 97.03 | 97.43 | 168,251 | -0.80(-0.81%) |
Feb 15, 2024 | 97.56 | 99.68 | 97.56 | 98.23 | 258,540 | +0.25(+0.25%) |
Feb 14, 2024 | 96.44 | 98.12 | 95.97 | 97.98 | 373,129 | +2.07(+2.15%) |
Feb 13, 2024 | 96.69 | 97.16 | 94.83 | 95.91 | 237,492 | -2.35(-2.39%) |
Feb 12, 2024 | 97.99 | 100.05 | 97.79 | 98.27 | 237,469 | +0.75(+0.77%) |
Feb 09, 2024 | 98.51 | 99.67 | 96.83 | 97.52 | 319,050 | -1.00(-1.02%) |
Feb 08, 2024 | 100.78 | 102.46 | 97.93 | 98.52 | 520,803 | -0.74(-0.74%) |
Feb 07, 2024 | 98.27 | 100.30 | 98.05 | 99.26 | 496,190 | +0.88(+0.89%) |
Feb 06, 2024 | 96.50 | 99.15 | 96.50 | 98.38 | 267,321 | +2.06(+2.13%) |
Feb 05, 2024 | 95.23 | 96.77 | 95.15 | 96.33 | 263,933 | -0.10(-0.10%) |
Feb 02, 2024 | 95.51 | 98.16 | 95.23 | 96.43 | 273,803 | +0.42(+0.44%) |
Feb 01, 2024 | 95.20 | 96.42 | 94.09 | 96.00 | 266,578 | +1.49(+1.57%) |
Jan 31, 2024 | 95.08 | 96.59 | 93.99 | 94.52 | 230,295 | -1.10(-1.15%) |
Jan 30, 2024 | 97.20 | 98.81 | 95.54 | 95.62 | 269,945 | -2.74(-2.78%) |
Jan 29, 2024 | 98.99 | 99.68 | 97.90 | 98.35 | 229,768 | -0.02(-0.02%) |
Jan 26, 2024 | 98.47 | 99.56 | 97.69 | 98.37 | 247,623 | -0.07(-0.07%) |
Jan 25, 2024 | 96.40 | 98.84 | 96.37 | 98.44 | 415,674 | +3.72(+3.93%) |
Jan 24, 2024 | 92.67 | 95.28 | 91.90 | 94.72 | 467,564 | +3.35(+3.66%) |
Jan 23, 2024 | 91.24 | 93.00 | 89.69 | 91.38 | 680,766 | +2.47(+2.78%) |
Jan 22, 2024 | 89.47 | 89.99 | 87.98 | 88.91 | 480,663 | +0.07(+0.08%) |
Jan 19, 2024 | 89.27 | 90.13 | 87.09 | 88.84 | 454,147 | -0.52(-0.58%) |
Jan 18, 2024 | 89.50 | 90.16 | 88.55 | 89.36 | 433,230 | +0.31(+0.34%) |
Jan 17, 2024 | 90.51 | 91.00 | 88.14 | 89.06 | 427,930 | -2.00(-2.19%) |
Jan 16, 2024 | 94.16 | 95.44 | 90.65 | 91.05 | 626,075 | -2.91(-3.10%) |
Jan 12, 2024 | 96.93 | 97.63 | 92.52 | 93.97 | 614,568 | -3.14(-3.23%) |
Jan 11, 2024 | 98.25 | 98.27 | 96.72 | 97.10 | 373,936 | -1.39(-1.41%) |
Jan 10, 2024 | 100.69 | 100.69 | 98.24 | 98.49 | 355,581 | -2.27(-2.26%) |
Jan 09, 2024 | 101.28 | 102.60 | 99.81 | 100.76 | 229,236 | -1.07(-1.05%) |
Jan 08, 2024 | 101.91 | 103.36 | 99.43 | 101.84 | 354,422 | +0.47(+0.47%) |
Jan 05, 2024 | 98.47 | 101.42 | 98.47 | 101.36 | 221,239 | +2.24(+2.26%) |
Jan 04, 2024 | 98.82 | 100.15 | 98.23 | 99.12 | 224,016 | +0.72(+0.73%) |
Jan 03, 2024 | 100.45 | 101.54 | 97.52 | 98.40 | 324,571 | -3.92(-3.83%) |