Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 101.74 | 102.34 | 102.33 | 101.85 | 1,366,258 | +0.10(+0.10%) |
Mar 27, 2024 | 99.90 | 101.96 | 99.56 | 101.75 | 1,722,945 | +2.54(+2.56%) |
Mar 26, 2024 | 99.56 | 99.58 | 98.28 | 99.21 | 1,161,852 | -0.08(-0.08%) |
Mar 25, 2024 | 98.85 | 99.98 | 98.70 | 99.29 | 1,066,112 | +0.72(+0.73%) |
Mar 22, 2024 | 99.75 | 99.89 | 97.91 | 98.57 | 1,350,235 | -0.88(-0.89%) |
Mar 21, 2024 | 97.45 | 99.71 | 96.83 | 99.46 | 2,088,226 | +2.68(+2.77%) |
Mar 20, 2024 | 96.37 | 97.18 | 95.90 | 96.77 | 1,171,897 | -0.35(-0.36%) |
Mar 19, 2024 | 96.26 | 97.16 | 95.71 | 97.12 | 1,563,403 | +1.06(+1.11%) |
Mar 18, 2024 | 94.15 | 96.40 | 93.82 | 96.06 | 1,831,986 | +1.12(+1.18%) |
Mar 15, 2024 | 93.39 | 95.36 | 93.39 | 94.94 | 6,332,383 | +1.34(+1.43%) |
Mar 14, 2024 | 93.89 | 94.02 | 92.38 | 93.60 | 1,925,453 | -0.56(-0.59%) |
Mar 13, 2024 | 93.60 | 95.21 | 92.99 | 94.15 | 2,443,934 | +1.09(+1.17%) |
Mar 12, 2024 | 93.54 | 93.91 | 92.61 | 93.06 | 1,390,190 | -0.14(-0.15%) |
Mar 11, 2024 | 91.66 | 93.87 | 91.66 | 93.20 | 1,501,440 | +1.60(+1.75%) |
Mar 08, 2024 | 91.91 | 93.13 | 90.82 | 91.60 | 1,232,423 | -0.29(-0.31%) |
Mar 07, 2024 | 91.79 | 92.67 | 91.23 | 91.89 | 1,836,190 | +0.61(+0.66%) |
Mar 06, 2024 | 90.85 | 92.31 | 90.56 | 91.28 | 1,517,202 | +0.44(+0.48%) |
Mar 05, 2024 | 89.69 | 91.90 | 89.48 | 90.84 | 1,662,021 | +1.34(+1.50%) |
Mar 04, 2024 | 91.82 | 92.37 | 88.76 | 89.50 | 2,026,911 | -3.00(-3.24%) |
Mar 01, 2024 | 93.80 | 93.88 | 92.26 | 92.50 | 1,810,865 | -1.25(-1.34%) |
Feb 29, 2024 | 93.61 | 93.88 | 92.02 | 93.75 | 2,316,515 | +0.63(+0.67%) |
Feb 28, 2024 | 92.45 | 93.30 | 91.76 | 93.13 | 1,203,725 | +0.62(+0.67%) |
Feb 27, 2024 | 93.01 | 93.52 | 92.35 | 92.51 | 1,273,823 | -0.08(-0.09%) |
Feb 26, 2024 | 93.23 | 93.23 | 91.85 | 92.59 | 1,079,636 | -0.45(-0.48%) |
Feb 23, 2024 | 93.27 | 94.21 | 92.99 | 93.04 | 1,828,847 | -0.58(-0.62%) |
Feb 22, 2024 | 92.03 | 93.94 | 91.25 | 93.62 | 2,278,033 | +1.16(+1.26%) |
Feb 21, 2024 | 91.30 | 92.57 | 90.70 | 92.45 | 1,855,147 | +1.38(+1.52%) |
Feb 20, 2024 | 90.55 | 91.55 | 90.23 | 91.07 | 2,068,893 | -0.01(-0.01%) |
Feb 16, 2024 | 90.02 | 91.19 | 89.62 | 91.08 | 1,670,395 | +1.01(+1.13%) |
Feb 15, 2024 | 88.13 | 90.10 | 87.77 | 90.07 | 2,401,407 | +1.79(+2.03%) |
Feb 14, 2024 | 87.45 | 88.49 | 87.28 | 88.28 | 1,875,606 | +0.88(+1.00%) |
Feb 13, 2024 | 88.60 | 89.64 | 87.00 | 87.40 | 2,249,374 | -2.02(-2.26%) |
Feb 12, 2024 | 87.24 | 89.75 | 87.24 | 89.42 | 2,296,191 | +2.11(+2.42%) |
Feb 09, 2024 | 86.24 | 87.43 | 85.61 | 87.31 | 2,728,048 | +2.01(+2.36%) |
Feb 08, 2024 | 86.81 | 87.06 | 84.92 | 85.30 | 2,354,022 | -1.43(-1.65%) |
Feb 07, 2024 | 86.07 | 90.02 | 84.91 | 86.73 | 3,660,750 | -2.05(-2.31%) |
Feb 06, 2024 | 88.16 | 89.51 | 87.99 | 88.78 | 2,228,697 | +1.02(+1.16%) |
Feb 05, 2024 | 88.46 | 89.19 | 87.56 | 87.77 | 1,880,373 | -1.45(-1.62%) |
Feb 02, 2024 | 88.94 | 89.71 | 88.19 | 89.21 | 1,390,119 | +0.07(+0.08%) |
Feb 01, 2024 | 87.93 | 89.24 | 87.78 | 89.15 | 1,468,661 | +2.28(+2.62%) |
Jan 31, 2024 | 88.55 | 88.76 | 86.85 | 86.87 | 1,336,193 | -2.18(-2.45%) |
Jan 30, 2024 | 87.81 | 89.26 | 86.66 | 89.05 | 1,736,807 | +1.27(+1.45%) |
Jan 29, 2024 | 87.42 | 87.98 | 86.77 | 87.77 | 1,624,558 | +0.70(+0.80%) |
Jan 26, 2024 | 87.76 | 88.13 | 86.64 | 87.07 | 1,489,381 | -0.15(-0.17%) |
Jan 25, 2024 | 88.55 | 88.97 | 86.83 | 87.22 | 1,539,011 | -0.65(-0.74%) |
Jan 24, 2024 | 89.17 | 89.64 | 87.61 | 87.87 | 1,769,280 | -1.06(-1.19%) |
Jan 23, 2024 | 88.04 | 89.45 | 87.73 | 88.93 | 2,050,682 | +1.40(+1.60%) |
Jan 22, 2024 | 89.41 | 90.91 | 87.18 | 87.53 | 4,399,457 | -3.87(-4.23%) |
Jan 19, 2024 | 92.83 | 92.94 | 91.33 | 91.39 | 1,827,732 | -1.40(-1.51%) |
Jan 18, 2024 | 93.08 | 93.49 | 91.89 | 92.79 | 1,021,074 | -0.39(-0.42%) |
Jan 17, 2024 | 93.09 | 94.20 | 92.81 | 93.19 | 922,409 | -0.30(-0.32%) |
Jan 16, 2024 | 92.94 | 93.67 | 92.01 | 93.48 | 1,360,651 | -0.09(-0.09%) |
Jan 12, 2024 | 94.75 | 95.07 | 93.45 | 93.57 | 1,240,946 | -0.42(-0.45%) |
Jan 11, 2024 | 93.37 | 94.45 | 93.16 | 94.00 | 1,464,541 | +0.40(+0.43%) |
Jan 10, 2024 | 94.65 | 94.65 | 92.71 | 93.59 | 2,252,454 | -1.74(-1.82%) |
Jan 09, 2024 | 97.36 | 97.57 | 94.77 | 95.33 | 1,654,578 | -2.46(-2.51%) |
Jan 08, 2024 | 96.06 | 97.82 | 94.89 | 97.78 | 1,774,776 | +1.12(+1.16%) |
Jan 05, 2024 | 97.48 | 98.47 | 95.12 | 96.66 | 2,082,058 | -0.92(-0.94%) |
Jan 04, 2024 | 99.35 | 99.35 | 97.10 | 97.58 | 1,692,217 | -1.30(-1.32%) |
Jan 03, 2024 | 99.79 | 100.25 | 98.64 | 98.88 | 1,247,791 | -1.21(-1.21%) |