Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 104.92 | 105.85 | 104.30 | 104.89 | 138,022 | +0.33(+0.32%) |
Mar 27, 2024 | 101.25 | 104.87 | 101.25 | 104.56 | 169,154 | +4.32(+4.31%) |
Mar 26, 2024 | 99.45 | 100.32 | 97.86 | 100.24 | 151,015 | +1.48(+1.50%) |
Mar 25, 2024 | 101.16 | 101.16 | 98.53 | 98.76 | 214,502 | -1.88(-1.87%) |
Mar 22, 2024 | 101.76 | 101.76 | 99.81 | 100.64 | 103,957 | -0.94(-0.93%) |
Mar 21, 2024 | 100.95 | 102.56 | 100.23 | 101.58 | 180,311 | +1.84(+1.84%) |
Mar 20, 2024 | 99.67 | 100.70 | 99.32 | 99.74 | 163,650 | -0.49(-0.49%) |
Mar 19, 2024 | 98.88 | 100.75 | 98.88 | 100.23 | 139,932 | +0.89(+0.90%) |
Mar 18, 2024 | 102.06 | 102.78 | 99.26 | 99.34 | 166,008 | -2.69(-2.64%) |
Mar 15, 2024 | 100.51 | 102.48 | 100.51 | 102.03 | 359,275 | +0.62(+0.61%) |
Mar 14, 2024 | 104.68 | 104.68 | 100.81 | 101.41 | 188,126 | -3.39(-3.23%) |
Mar 13, 2024 | 103.98 | 105.33 | 102.05 | 104.80 | 182,924 | +0.46(+0.44%) |
Mar 12, 2024 | 102.43 | 104.73 | 101.72 | 104.34 | 151,834 | +1.81(+1.77%) |
Mar 11, 2024 | 103.90 | 104.11 | 101.17 | 102.53 | 210,634 | -1.58(-1.52%) |
Mar 08, 2024 | 102.51 | 105.60 | 102.50 | 104.11 | 343,850 | +2.71(+2.67%) |
Mar 07, 2024 | 100.48 | 104.00 | 100.17 | 101.40 | 215,902 | +1.41(+1.41%) |
Mar 06, 2024 | 99.46 | 100.39 | 98.86 | 99.99 | 104,354 | +1.54(+1.56%) |
Mar 05, 2024 | 100.00 | 100.96 | 98.35 | 98.45 | 107,115 | -1.98(-1.97%) |
Mar 04, 2024 | 101.50 | 102.44 | 100.25 | 100.43 | 118,487 | -1.34(-1.32%) |
Mar 01, 2024 | 101.49 | 102.47 | 100.94 | 101.77 | 126,959 | +0.29(+0.29%) |
Feb 29, 2024 | 102.99 | 103.05 | 100.91 | 101.48 | 163,371 | +0.22(+0.22%) |
Feb 28, 2024 | 100.95 | 101.92 | 100.95 | 101.26 | 126,669 | -0.58(-0.57%) |
Feb 27, 2024 | 103.68 | 104.83 | 101.41 | 101.84 | 303,964 | -1.49(-1.44%) |
Feb 26, 2024 | 98.54 | 103.53 | 98.23 | 103.33 | 228,699 | +4.37(+4.42%) |
Feb 23, 2024 | 100.02 | 100.45 | 98.38 | 98.96 | 140,268 | -0.89(-0.89%) |
Feb 22, 2024 | 97.99 | 99.86 | 96.63 | 99.85 | 341,325 | +2.61(+2.68%) |
Feb 21, 2024 | 104.00 | 104.88 | 96.07 | 97.24 | 394,787 | -5.53(-5.38%) |
Feb 20, 2024 | 101.69 | 103.30 | 101.23 | 102.77 | 181,392 | -0.64(-0.62%) |
Feb 16, 2024 | 104.10 | 104.80 | 102.33 | 103.41 | 221,634 | -1.64(-1.56%) |
Feb 15, 2024 | 103.98 | 105.15 | 101.64 | 105.05 | 202,952 | +1.87(+1.81%) |
Feb 14, 2024 | 100.91 | 103.65 | 99.20 | 103.18 | 233,126 | +3.92(+3.95%) |
Feb 13, 2024 | 100.46 | 101.58 | 98.75 | 99.26 | 266,504 | -4.33(-4.18%) |
Feb 12, 2024 | 102.89 | 104.25 | 102.89 | 103.59 | 132,042 | +0.31(+0.30%) |
Feb 09, 2024 | 102.00 | 103.60 | 101.80 | 103.28 | 131,981 | +1.52(+1.49%) |
Feb 08, 2024 | 100.25 | 101.92 | 99.94 | 101.76 | 112,484 | +1.42(+1.42%) |
Feb 07, 2024 | 99.02 | 101.27 | 98.03 | 100.34 | 124,684 | +1.71(+1.73%) |
Feb 06, 2024 | 97.94 | 99.81 | 97.69 | 98.63 | 100,359 | +0.49(+0.50%) |
Feb 05, 2024 | 98.63 | 99.41 | 97.75 | 98.14 | 139,185 | -1.80(-1.80%) |
Feb 02, 2024 | 99.55 | 100.64 | 98.91 | 99.94 | 98,422 | -0.85(-0.84%) |
Feb 01, 2024 | 99.41 | 100.84 | 97.78 | 100.79 | 169,212 | +2.03(+2.06%) |
Jan 31, 2024 | 100.98 | 101.89 | 98.70 | 98.76 | 150,155 | -2.19(-2.17%) |
Jan 30, 2024 | 103.02 | 103.41 | 99.84 | 100.95 | 204,658 | -2.73(-2.63%) |
Jan 29, 2024 | 101.92 | 103.89 | 101.50 | 103.68 | 175,773 | +1.48(+1.45%) |
Jan 26, 2024 | 102.00 | 102.64 | 101.27 | 102.20 | 184,522 | +0.73(+0.72%) |
Jan 25, 2024 | 101.21 | 101.81 | 99.89 | 101.47 | 169,565 | +1.90(+1.91%) |
Jan 24, 2024 | 103.19 | 103.19 | 99.18 | 99.57 | 217,017 | -2.83(-2.76%) |
Jan 23, 2024 | 101.06 | 102.66 | 100.39 | 102.40 | 312,026 | +2.67(+2.68%) |
Jan 22, 2024 | 99.50 | 100.16 | 98.04 | 99.73 | 546,012 | +0.47(+0.47%) |
Jan 19, 2024 | 91.68 | 99.67 | 89.96 | 99.26 | 553,363 | +8.12(+8.91%) |
Jan 18, 2024 | 90.87 | 91.56 | 90.31 | 91.14 | 120,245 | +0.74(+0.82%) |
Jan 17, 2024 | 91.00 | 91.47 | 90.18 | 90.40 | 170,409 | -1.56(-1.70%) |
Jan 16, 2024 | 92.83 | 93.68 | 91.94 | 91.96 | 255,129 | -1.90(-2.02%) |
Jan 12, 2024 | 94.66 | 94.66 | 93.17 | 93.86 | 110,620 | +0.37(+0.40%) |
Jan 11, 2024 | 93.17 | 93.71 | 91.74 | 93.49 | 148,813 | +0.19(+0.20%) |
Jan 10, 2024 | 92.62 | 93.42 | 91.80 | 93.30 | 128,963 | +0.64(+0.69%) |
Jan 09, 2024 | 91.39 | 92.80 | 90.28 | 92.66 | 180,018 | +0.00(+0.00%) |
Jan 08, 2024 | 91.61 | 92.88 | 91.39 | 92.66 | 218,271 | +0.61(+0.66%) |
Jan 05, 2024 | 90.83 | 92.45 | 90.21 | 92.05 | 212,025 | +0.46(+0.50%) |
Jan 04, 2024 | 92.00 | 93.30 | 91.25 | 91.59 | 233,809 | -0.72(-0.78%) |
Jan 03, 2024 | 96.27 | 96.27 | 92.29 | 92.31 | 232,105 | -4.34(-4.49%) |