Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 98.73 | 96.64 | 96.52 | 97.04 | 938,314 | -2.48(-2.49%) |
Mar 27, 2024 | 98.69 | 100.35 | 98.29 | 99.52 | 588,600 | +1.91(+1.96%) |
Mar 26, 2024 | 99.00 | 99.72 | 97.61 | 97.61 | 577,503 | -1.40(-1.41%) |
Mar 25, 2024 | 98.40 | 99.45 | 98.12 | 99.01 | 527,713 | +0.56(+0.57%) |
Mar 22, 2024 | 99.23 | 99.33 | 98.33 | 98.45 | 269,777 | -0.78(-0.79%) |
Mar 21, 2024 | 98.08 | 99.51 | 97.84 | 99.23 | 371,841 | +1.36(+1.39%) |
Mar 20, 2024 | 96.63 | 98.33 | 96.20 | 97.87 | 357,384 | +1.06(+1.09%) |
Mar 19, 2024 | 95.63 | 96.97 | 95.53 | 96.81 | 385,771 | +1.23(+1.29%) |
Mar 18, 2024 | 96.43 | 97.39 | 95.39 | 95.58 | 458,740 | -0.76(-0.79%) |
Mar 15, 2024 | 95.89 | 97.37 | 95.89 | 96.34 | 1,456,643 | -0.23(-0.24%) |
Mar 14, 2024 | 97.55 | 97.78 | 95.73 | 96.57 | 505,659 | -0.79(-0.81%) |
Mar 13, 2024 | 96.67 | 97.62 | 96.64 | 97.36 | 374,871 | +0.45(+0.46%) |
Mar 12, 2024 | 96.95 | 97.57 | 96.36 | 96.91 | 297,688 | +0.07(+0.07%) |
Mar 11, 2024 | 98.52 | 98.65 | 95.70 | 96.84 | 385,584 | -2.16(-2.18%) |
Mar 08, 2024 | 100.62 | 100.69 | 98.99 | 99.00 | 372,796 | -1.17(-1.17%) |
Mar 07, 2024 | 99.08 | 100.23 | 98.86 | 100.17 | 434,688 | +1.45(+1.47%) |
Mar 06, 2024 | 99.28 | 99.60 | 98.32 | 98.72 | 339,146 | -0.35(-0.35%) |
Mar 05, 2024 | 103.00 | 103.00 | 98.98 | 99.07 | 536,509 | -4.01(-3.89%) |
Mar 04, 2024 | 102.00 | 104.76 | 100.67 | 103.08 | 1,007,315 | +2.88(+2.87%) |
Mar 01, 2024 | 100.92 | 101.15 | 100.08 | 100.20 | 419,512 | -0.74(-0.73%) |
Feb 29, 2024 | 101.08 | 101.09 | 99.83 | 100.94 | 493,734 | +0.19(+0.19%) |
Feb 28, 2024 | 99.80 | 101.07 | 99.80 | 100.75 | 275,639 | +0.61(+0.61%) |
Feb 27, 2024 | 100.82 | 101.08 | 99.90 | 100.14 | 387,359 | -0.21(-0.21%) |
Feb 26, 2024 | 100.44 | 100.77 | 99.78 | 100.35 | 338,515 | -0.45(-0.45%) |
Feb 23, 2024 | 101.00 | 101.30 | 100.28 | 100.80 | 351,480 | -0.18(-0.18%) |
Feb 22, 2024 | 100.72 | 101.00 | 100.37 | 100.98 | 432,076 | +0.90(+0.90%) |
Feb 21, 2024 | 99.00 | 100.23 | 98.50 | 100.08 | 355,712 | +1.35(+1.37%) |
Feb 20, 2024 | 98.73 | 98.92 | 98.26 | 98.73 | 303,245 | -0.58(-0.58%) |
Feb 16, 2024 | 99.25 | 100.17 | 99.06 | 99.31 | 382,630 | -0.10(-0.10%) |
Feb 15, 2024 | 98.85 | 99.63 | 98.75 | 99.41 | 354,088 | +0.93(+0.94%) |
Feb 14, 2024 | 97.53 | 98.54 | 97.45 | 98.48 | 371,303 | +1.68(+1.74%) |
Feb 13, 2024 | 97.34 | 97.60 | 96.03 | 96.80 | 431,138 | -2.50(-2.52%) |
Feb 12, 2024 | 98.55 | 99.67 | 98.22 | 99.30 | 289,687 | +0.75(+0.76%) |
Feb 09, 2024 | 98.29 | 98.72 | 97.64 | 98.55 | 273,128 | +0.17(+0.17%) |
Feb 08, 2024 | 98.24 | 98.60 | 97.27 | 98.38 | 261,877 | +0.42(+0.43%) |
Feb 07, 2024 | 99.01 | 99.23 | 97.90 | 97.96 | 430,105 | -0.60(-0.61%) |
Feb 06, 2024 | 98.77 | 99.20 | 98.08 | 98.56 | 356,838 | -0.33(-0.33%) |
Feb 05, 2024 | 100.02 | 100.23 | 98.39 | 98.89 | 370,301 | -1.99(-1.97%) |
Feb 02, 2024 | 99.87 | 101.60 | 99.29 | 100.88 | 324,275 | +0.71(+0.71%) |
Feb 01, 2024 | 98.95 | 100.24 | 97.79 | 100.17 | 380,199 | +1.49(+1.51%) |
Jan 31, 2024 | 99.58 | 100.06 | 98.45 | 98.68 | 575,267 | -0.92(-0.92%) |
Jan 30, 2024 | 97.30 | 99.72 | 97.22 | 99.60 | 330,808 | +1.81(+1.85%) |
Jan 29, 2024 | 97.10 | 97.90 | 97.10 | 97.79 | 547,430 | +0.76(+0.78%) |
Jan 26, 2024 | 97.22 | 98.28 | 96.34 | 97.03 | 297,613 | +0.22(+0.23%) |
Jan 25, 2024 | 95.61 | 96.97 | 95.61 | 96.81 | 323,868 | +1.53(+1.61%) |
Jan 24, 2024 | 97.22 | 97.22 | 95.09 | 95.28 | 334,282 | -1.46(-1.51%) |
Jan 23, 2024 | 98.12 | 98.12 | 96.59 | 96.74 | 394,752 | -0.96(-0.98%) |
Jan 22, 2024 | 97.50 | 98.55 | 96.79 | 97.70 | 567,381 | +0.70(+0.72%) |
Jan 19, 2024 | 96.51 | 97.49 | 95.70 | 97.00 | 415,270 | +0.57(+0.59%) |
Jan 18, 2024 | 95.33 | 96.55 | 94.97 | 96.43 | 641,079 | +1.87(+1.98%) |
Jan 17, 2024 | 95.15 | 95.75 | 94.52 | 94.56 | 484,075 | -1.32(-1.38%) |
Jan 16, 2024 | 95.35 | 96.12 | 95.25 | 95.88 | 629,320 | -0.08(-0.08%) |
Jan 12, 2024 | 95.82 | 96.11 | 94.64 | 95.96 | 474,861 | +0.71(+0.75%) |
Jan 11, 2024 | 93.95 | 95.28 | 93.31 | 95.25 | 643,883 | +1.44(+1.54%) |
Jan 10, 2024 | 93.14 | 94.14 | 92.73 | 93.81 | 759,246 | +1.18(+1.27%) |
Jan 09, 2024 | 92.25 | 94.03 | 90.86 | 92.63 | 1,282,268 | -2.99(-3.13%) |
Jan 08, 2024 | 95.39 | 95.81 | 94.89 | 95.62 | 727,112 | +0.55(+0.58%) |
Jan 05, 2024 | 95.42 | 96.31 | 94.82 | 95.07 | 613,265 | -1.00(-1.04%) |
Jan 04, 2024 | 96.29 | 96.68 | 95.49 | 96.07 | 364,545 | -0.22(-0.23%) |
Jan 03, 2024 | 98.04 | 98.04 | 96.19 | 96.29 | 275,342 | -2.35(-2.38%) |