Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 99.35 | 100.45 | 98.78 | 100.07 | 677,631 | +0.64(+0.64%) |
Mar 27, 2024 | 99.00 | 99.94 | 98.05 | 99.43 | 757,608 | +1.32(+1.35%) |
Mar 26, 2024 | 95.02 | 98.43 | 94.61 | 98.11 | 832,433 | +2.99(+3.14%) |
Mar 25, 2024 | 92.15 | 95.47 | 91.86 | 95.12 | 1,586,118 | +4.01(+4.40%) |
Mar 22, 2024 | 90.00 | 92.05 | 88.91 | 91.11 | 976,731 | +1.11(+1.23%) |
Mar 21, 2024 | 89.10 | 90.42 | 87.15 | 90.00 | 1,491,402 | -0.08(-0.09%) |
Mar 20, 2024 | 90.00 | 93.14 | 86.31 | 90.08 | 3,944,435 | -12.38(-12.08%) |
Mar 19, 2024 | 100.74 | 102.89 | 99.33 | 102.46 | 1,243,157 | +2.21(+2.20%) |
Mar 18, 2024 | 100.48 | 101.31 | 99.00 | 100.25 | 814,809 | +0.20(+0.20%) |
Mar 15, 2024 | 97.70 | 100.13 | 97.70 | 100.05 | 1,293,822 | +2.02(+2.06%) |
Mar 14, 2024 | 99.14 | 100.24 | 96.81 | 98.03 | 539,478 | -0.93(-0.94%) |
Mar 13, 2024 | 97.85 | 99.94 | 97.76 | 98.96 | 604,199 | +1.96(+2.02%) |
Mar 12, 2024 | 96.00 | 98.47 | 94.85 | 97.00 | 422,882 | +0.92(+0.96%) |
Mar 11, 2024 | 95.78 | 96.19 | 93.80 | 96.08 | 457,546 | -0.91(-0.94%) |
Mar 08, 2024 | 98.09 | 98.52 | 96.25 | 96.99 | 366,412 | -0.14(-0.14%) |
Mar 07, 2024 | 95.86 | 97.15 | 94.71 | 97.13 | 475,409 | +1.74(+1.82%) |
Mar 06, 2024 | 98.56 | 98.75 | 94.15 | 95.39 | 648,426 | -3.04(-3.09%) |
Mar 05, 2024 | 98.62 | 100.36 | 97.62 | 98.43 | 851,947 | -0.95(-0.96%) |
Mar 04, 2024 | 101.57 | 102.18 | 99.35 | 99.38 | 530,647 | -2.19(-2.16%) |
Mar 01, 2024 | 102.37 | 102.81 | 99.26 | 101.57 | 665,379 | -0.19(-0.19%) |
Feb 29, 2024 | 104.04 | 104.43 | 100.66 | 101.76 | 757,442 | -1.17(-1.14%) |
Feb 28, 2024 | 103.99 | 104.04 | 99.80 | 102.93 | 532,839 | -3.62(-3.40%) |
Feb 27, 2024 | 106.55 | 107.41 | 105.51 | 106.55 | 580,420 | +1.19(+1.13%) |
Feb 26, 2024 | 106.01 | 106.59 | 104.52 | 105.36 | 604,266 | -1.09(-1.02%) |
Feb 23, 2024 | 105.79 | 108.79 | 105.27 | 106.45 | 749,689 | +1.00(+0.95%) |
Feb 22, 2024 | 104.28 | 106.11 | 104.09 | 105.45 | 491,958 | +1.44(+1.38%) |
Feb 21, 2024 | 107.30 | 107.30 | 102.82 | 104.01 | 714,912 | -3.47(-3.23%) |
Feb 20, 2024 | 104.17 | 107.79 | 103.45 | 107.48 | 602,204 | +2.10(+1.99%) |
Feb 16, 2024 | 104.67 | 106.66 | 103.86 | 105.38 | 453,173 | -1.11(-1.04%) |
Feb 15, 2024 | 105.76 | 107.21 | 105.41 | 106.49 | 441,847 | +1.64(+1.56%) |
Feb 14, 2024 | 105.00 | 106.31 | 103.04 | 104.85 | 554,060 | +2.16(+2.10%) |
Feb 13, 2024 | 101.60 | 102.90 | 99.02 | 102.69 | 606,515 | -3.20(-3.02%) |
Feb 12, 2024 | 103.34 | 106.92 | 102.83 | 105.89 | 787,333 | +3.08(+3.00%) |
Feb 09, 2024 | 101.00 | 103.22 | 99.96 | 102.81 | 499,523 | +1.78(+1.76%) |
Feb 08, 2024 | 99.41 | 101.29 | 98.36 | 101.03 | 542,826 | +2.53(+2.57%) |
Feb 07, 2024 | 98.19 | 99.03 | 96.51 | 98.50 | 465,773 | +0.77(+0.79%) |
Feb 06, 2024 | 98.26 | 99.74 | 97.12 | 97.73 | 552,969 | -0.57(-0.58%) |
Feb 05, 2024 | 98.61 | 99.43 | 97.27 | 98.30 | 371,033 | -1.97(-1.96%) |
Feb 02, 2024 | 98.60 | 101.53 | 97.32 | 100.27 | 454,107 | -0.17(-0.17%) |
Feb 01, 2024 | 100.39 | 101.27 | 97.03 | 100.44 | 574,934 | +0.96(+0.97%) |
Jan 31, 2024 | 100.15 | 101.97 | 98.92 | 99.48 | 495,389 | -1.53(-1.51%) |
Jan 30, 2024 | 101.33 | 101.71 | 100.12 | 101.01 | 395,403 | -0.80(-0.79%) |
Jan 29, 2024 | 100.27 | 102.13 | 99.35 | 101.81 | 479,083 | +1.93(+1.93%) |
Jan 26, 2024 | 100.72 | 101.46 | 97.78 | 99.88 | 474,284 | -0.06(-0.06%) |
Jan 25, 2024 | 99.09 | 100.22 | 98.26 | 99.94 | 483,678 | +2.17(+2.22%) |
Jan 24, 2024 | 100.57 | 100.57 | 97.09 | 97.77 | 442,087 | -1.00(-1.01%) |
Jan 23, 2024 | 102.78 | 102.78 | 98.23 | 98.77 | 656,079 | -2.61(-2.58%) |
Jan 22, 2024 | 99.37 | 101.55 | 98.75 | 101.38 | 583,070 | +2.49(+2.52%) |
Jan 19, 2024 | 97.59 | 99.22 | 95.67 | 98.89 | 548,594 | +1.73(+1.78%) |
Jan 18, 2024 | 95.72 | 97.57 | 94.53 | 97.16 | 633,103 | +1.72(+1.80%) |
Jan 17, 2024 | 93.78 | 95.59 | 93.78 | 95.45 | 399,483 | +0.02(+0.02%) |
Jan 16, 2024 | 94.37 | 95.47 | 92.70 | 95.43 | 701,933 | -0.41(-0.43%) |
Jan 12, 2024 | 100.12 | 100.75 | 95.53 | 95.83 | 798,338 | -4.07(-4.07%) |
Jan 11, 2024 | 100.09 | 100.22 | 97.47 | 99.91 | 555,950 | -0.86(-0.85%) |
Jan 10, 2024 | 99.85 | 101.42 | 99.44 | 100.76 | 635,717 | +1.14(+1.14%) |
Jan 09, 2024 | 99.87 | 100.57 | 99.16 | 99.63 | 528,783 | -1.33(-1.31%) |
Jan 08, 2024 | 99.28 | 101.35 | 98.46 | 100.95 | 540,012 | +2.21(+2.23%) |
Jan 05, 2024 | 97.83 | 100.49 | 97.53 | 98.75 | 596,049 | +0.24(+0.24%) |
Jan 04, 2024 | 98.99 | 99.85 | 97.71 | 98.51 | 942,351 | -1.04(-1.04%) |
Jan 03, 2024 | 102.21 | 102.54 | 99.52 | 99.55 | 875,853 | -4.20(-4.05%) |