Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 99.11 | 100.40 | 99.11 | 100.40 | 591,949 | +1.25(+1.26%) |
Mar 26, 2024 | 99.43 | 99.75 | 99.04 | 99.15 | 529,453 | -0.27(-0.27%) |
Mar 25, 2024 | 99.55 | 100.11 | 99.39 | 99.42 | 7,055,977 | +0.04(+0.04%) |
Mar 22, 2024 | 100.88 | 101.06 | 99.31 | 99.38 | 458,316 | -1.50(-1.49%) |
Mar 21, 2024 | 100.51 | 101.50 | 100.35 | 100.88 | 670,601 | +0.48(+0.48%) |
Mar 20, 2024 | 98.43 | 100.47 | 98.23 | 100.40 | 608,185 | +1.59(+1.61%) |
Mar 19, 2024 | 99.17 | 99.45 | 98.77 | 98.81 | 687,562 | -0.46(-0.46%) |
Mar 18, 2024 | 99.40 | 99.56 | 98.56 | 99.27 | 483,687 | -0.07(-0.07%) |
Mar 15, 2024 | 99.68 | 99.94 | 98.76 | 99.34 | 672,912 | -0.42(-0.42%) |
Mar 14, 2024 | 100.94 | 101.18 | 99.19 | 99.76 | 1,030,720 | -1.32(-1.31%) |
Mar 13, 2024 | 100.70 | 101.44 | 100.64 | 101.08 | 610,817 | +0.48(+0.48%) |
Mar 12, 2024 | 100.00 | 100.78 | 99.34 | 100.60 | 714,749 | +0.57(+0.57%) |
Mar 11, 2024 | 98.99 | 100.12 | 98.69 | 100.03 | 621,151 | +0.70(+0.70%) |
Mar 08, 2024 | 99.70 | 99.81 | 99.03 | 99.33 | 382,461 | -0.07(-0.07%) |
Mar 07, 2024 | 98.77 | 99.40 | 98.62 | 99.40 | 656,927 | +1.17(+1.19%) |
Mar 06, 2024 | 98.62 | 99.14 | 97.88 | 98.23 | 835,918 | +0.27(+0.28%) |
Mar 05, 2024 | 97.11 | 98.25 | 97.04 | 97.96 | 1,459,377 | +0.78(+0.80%) |
Mar 04, 2024 | 97.00 | 97.68 | 96.77 | 97.18 | 2,146,319 | -0.15(-0.15%) |
Mar 01, 2024 | 97.16 | 97.93 | 96.56 | 97.33 | 754,784 | +0.25(+0.26%) |
Feb 29, 2024 | 96.83 | 97.25 | 96.08 | 97.08 | 1,474,946 | +0.62(+0.64%) |
Feb 28, 2024 | 96.92 | 98.18 | 96.39 | 96.46 | 898,077 | -0.46(-0.47%) |
Feb 27, 2024 | 97.39 | 97.90 | 96.46 | 96.92 | 1,602,456 | -1.05(-1.07%) |
Feb 26, 2024 | 98.48 | 99.06 | 97.78 | 97.97 | 1,036,601 | -0.69(-0.70%) |
Feb 23, 2024 | 98.46 | 98.97 | 98.31 | 98.66 | 434,145 | +0.52(+0.53%) |
Feb 22, 2024 | 98.07 | 98.74 | 97.89 | 98.14 | 1,061,680 | +0.46(+0.47%) |
Feb 21, 2024 | 98.12 | 98.18 | 97.35 | 97.68 | 1,232,869 | -0.34(-0.35%) |
Feb 20, 2024 | 97.30 | 98.66 | 97.13 | 98.02 | 1,365,332 | +0.19(+0.19%) |
Feb 16, 2024 | 97.68 | 98.72 | 97.58 | 97.83 | 1,103,872 | -0.14(-0.14%) |
Feb 15, 2024 | 97.16 | 98.55 | 96.92 | 97.97 | 1,057,666 | +1.20(+1.24%) |
Feb 14, 2024 | 95.19 | 96.79 | 95.19 | 96.77 | 581,706 | +2.07(+2.19%) |
Feb 13, 2024 | 96.78 | 96.97 | 93.97 | 94.70 | 1,496,928 | -3.06(-3.13%) |
Feb 12, 2024 | 97.48 | 97.94 | 97.04 | 97.76 | 1,673,598 | +0.42(+0.43%) |
Feb 09, 2024 | 96.80 | 97.50 | 96.52 | 97.34 | 1,163,460 | +0.58(+0.60%) |
Feb 08, 2024 | 96.94 | 97.03 | 95.64 | 96.76 | 1,208,453 | -0.27(-0.28%) |
Feb 07, 2024 | 97.01 | 97.31 | 96.40 | 97.03 | 815,080 | +0.09(+0.09%) |
Feb 06, 2024 | 96.48 | 97.16 | 96.25 | 96.94 | 371,848 | +0.50(+0.52%) |
Feb 05, 2024 | 97.03 | 97.19 | 96.00 | 96.44 | 2,146,012 | -1.00(-1.03%) |
Feb 02, 2024 | 97.65 | 97.79 | 96.79 | 97.44 | 523,217 | -0.76(-0.77%) |
Feb 01, 2024 | 97.61 | 98.25 | 97.14 | 98.20 | 900,462 | +0.59(+0.60%) |
Jan 31, 2024 | 99.20 | 99.78 | 97.26 | 97.61 | 825,490 | -1.67(-1.68%) |
Jan 30, 2024 | 98.96 | 99.42 | 98.27 | 99.28 | 727,287 | +0.29(+0.29%) |
Jan 29, 2024 | 98.68 | 99.01 | 97.96 | 98.99 | 488,315 | +0.14(+0.14%) |
Jan 26, 2024 | 98.24 | 99.01 | 98.21 | 98.85 | 481,809 | +0.64(+0.65%) |
Jan 25, 2024 | 98.27 | 98.42 | 97.44 | 98.21 | 7,576,869 | +0.38(+0.39%) |
Jan 24, 2024 | 98.89 | 99.25 | 97.60 | 97.83 | 4,673,276 | -0.06(-0.06%) |
Jan 23, 2024 | 97.57 | 98.13 | 97.44 | 97.89 | 2,229,452 | +0.32(+0.32%) |
Jan 22, 2024 | 98.24 | 98.46 | 97.21 | 97.57 | 4,695,231 | -0.66(-0.67%) |
Jan 19, 2024 | 97.11 | 98.43 | 96.29 | 98.24 | 700,917 | +1.43(+1.48%) |
Jan 18, 2024 | 96.74 | 97.15 | 96.39 | 96.81 | 563,734 | +0.68(+0.71%) |
Jan 17, 2024 | 96.15 | 96.60 | 95.35 | 96.12 | 593,206 | -0.86(-0.88%) |
Jan 16, 2024 | 96.45 | 97.03 | 96.07 | 96.98 | 713,044 | -0.21(-0.21%) |
Jan 12, 2024 | 98.68 | 99.00 | 97.18 | 97.19 | 715,623 | -0.98(-0.99%) |
Jan 11, 2024 | 98.85 | 99.22 | 97.44 | 98.17 | 852,887 | -1.08(-1.09%) |
Jan 10, 2024 | 99.63 | 99.90 | 98.62 | 99.25 | 1,430,655 | -0.34(-0.34%) |
Jan 09, 2024 | 99.12 | 99.92 | 98.70 | 99.59 | 1,782,004 | -0.32(-0.32%) |
Jan 08, 2024 | 99.18 | 99.99 | 98.80 | 99.90 | 1,120,573 | +0.55(+0.56%) |
Jan 05, 2024 | 98.87 | 99.95 | 98.64 | 99.35 | 1,230,338 | +0.57(+0.58%) |
Jan 04, 2024 | 98.61 | 99.67 | 98.57 | 98.78 | 1,636,813 | +0.16(+0.16%) |
Jan 03, 2024 | 98.61 | 98.91 | 97.98 | 98.62 | 692,145 | -0.47(-0.48%) |