Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 98.31 | 98.31 | 95.80 | 96.39 | 126,806 | -1.04(-1.07%) |
Mar 27, 2024 | 93.99 | 97.70 | 93.02 | 97.43 | 177,210 | +4.39(+4.72%) |
Mar 26, 2024 | 93.59 | 93.96 | 93.04 | 93.04 | 103,038 | -0.49(-0.52%) |
Mar 25, 2024 | 94.00 | 94.92 | 92.61 | 93.53 | 86,163 | -0.22(-0.23%) |
Mar 22, 2024 | 93.90 | 94.95 | 93.06 | 93.75 | 84,686 | +0.26(+0.28%) |
Mar 21, 2024 | 93.99 | 94.30 | 93.16 | 93.49 | 143,160 | +0.02(+0.02%) |
Mar 20, 2024 | 90.66 | 93.96 | 90.66 | 93.47 | 137,518 | +2.82(+3.11%) |
Mar 19, 2024 | 90.21 | 91.48 | 89.56 | 90.65 | 79,178 | +0.33(+0.37%) |
Mar 18, 2024 | 90.14 | 91.54 | 89.61 | 90.32 | 115,833 | -0.07(-0.08%) |
Mar 15, 2024 | 90.53 | 91.71 | 90.03 | 90.39 | 269,269 | -0.01(-0.01%) |
Mar 14, 2024 | 90.75 | 91.39 | 89.51 | 90.40 | 165,473 | -0.35(-0.39%) |
Mar 13, 2024 | 90.52 | 91.43 | 90.22 | 90.75 | 157,349 | -0.02(-0.02%) |
Mar 12, 2024 | 90.89 | 91.30 | 90.00 | 90.77 | 88,683 | -0.33(-0.36%) |
Mar 11, 2024 | 90.63 | 91.24 | 90.02 | 91.10 | 59,093 | +0.29(+0.32%) |
Mar 08, 2024 | 92.29 | 93.20 | 90.55 | 90.81 | 75,285 | -0.62(-0.68%) |
Mar 07, 2024 | 91.95 | 92.65 | 89.98 | 91.43 | 109,702 | +0.42(+0.46%) |
Mar 06, 2024 | 91.61 | 92.09 | 90.43 | 91.01 | 76,474 | -0.15(-0.16%) |
Mar 05, 2024 | 90.26 | 92.38 | 90.26 | 91.16 | 89,927 | +0.69(+0.77%) |
Mar 04, 2024 | 92.96 | 94.00 | 90.37 | 90.47 | 92,349 | -2.75(-2.96%) |
Mar 01, 2024 | 93.76 | 94.10 | 91.38 | 93.22 | 124,352 | -1.00(-1.06%) |
Feb 29, 2024 | 95.16 | 95.60 | 93.08 | 94.22 | 156,400 | +1.31(+1.41%) |
Feb 28, 2024 | 94.78 | 95.29 | 92.75 | 92.91 | 169,145 | -3.36(-3.49%) |
Feb 27, 2024 | 90.00 | 96.42 | 88.90 | 96.27 | 312,972 | +13.17(+15.86%) |
Feb 26, 2024 | 82.24 | 83.95 | 81.24 | 83.09 | 172,583 | +0.36(+0.44%) |
Feb 23, 2024 | 80.99 | 83.41 | 80.83 | 82.73 | 217,418 | +1.57(+1.93%) |
Feb 22, 2024 | 82.50 | 83.70 | 80.67 | 81.16 | 238,332 | -1.66(-2.00%) |
Feb 21, 2024 | 81.74 | 83.12 | 81.74 | 82.82 | 230,124 | +0.92(+1.12%) |
Feb 20, 2024 | 80.80 | 82.68 | 80.28 | 81.90 | 172,446 | -0.34(-0.41%) |
Feb 16, 2024 | 83.73 | 83.79 | 82.08 | 82.24 | 213,275 | -1.79(-2.13%) |
Feb 15, 2024 | 84.08 | 84.98 | 83.05 | 84.03 | 93,426 | +0.97(+1.17%) |
Feb 14, 2024 | 82.56 | 83.15 | 82.30 | 83.06 | 91,135 | +1.71(+2.10%) |
Feb 13, 2024 | 81.07 | 85.34 | 80.33 | 81.35 | 148,138 | -2.63(-3.13%) |
Feb 12, 2024 | 83.95 | 85.10 | 83.36 | 83.98 | 167,606 | +0.52(+0.62%) |
Feb 09, 2024 | 81.06 | 84.21 | 81.06 | 83.46 | 139,285 | +1.80(+2.20%) |
Feb 08, 2024 | 81.15 | 81.97 | 80.74 | 81.66 | 84,715 | +0.26(+0.32%) |
Feb 07, 2024 | 81.55 | 82.31 | 80.43 | 81.40 | 82,436 | -0.31(-0.38%) |
Feb 06, 2024 | 79.81 | 82.44 | 79.81 | 81.71 | 88,078 | +2.07(+2.60%) |
Feb 05, 2024 | 81.78 | 81.78 | 79.43 | 79.64 | 134,608 | -3.15(-3.80%) |
Feb 02, 2024 | 82.43 | 83.25 | 81.18 | 82.79 | 100,115 | -0.59(-0.71%) |
Feb 01, 2024 | 81.42 | 83.38 | 81.03 | 83.38 | 105,619 | +1.97(+2.42%) |
Jan 31, 2024 | 83.69 | 84.41 | 81.37 | 81.41 | 108,072 | -2.23(-2.67%) |
Jan 30, 2024 | 85.11 | 85.81 | 83.56 | 83.64 | 101,591 | -1.98(-2.31%) |
Jan 29, 2024 | 84.87 | 85.75 | 84.28 | 85.62 | 91,424 | +0.61(+0.72%) |
Jan 26, 2024 | 85.42 | 86.17 | 84.57 | 85.01 | 57,936 | +0.21(+0.25%) |
Jan 25, 2024 | 85.12 | 85.49 | 83.50 | 84.80 | 76,774 | +0.46(+0.55%) |
Jan 24, 2024 | 87.00 | 87.00 | 84.06 | 84.34 | 122,446 | -1.60(-1.86%) |
Jan 23, 2024 | 86.28 | 86.75 | 85.49 | 85.94 | 127,076 | +0.98(+1.15%) |
Jan 22, 2024 | 82.95 | 85.33 | 82.75 | 84.96 | 177,337 | +2.98(+3.64%) |
Jan 19, 2024 | 81.95 | 82.24 | 81.15 | 81.98 | 93,041 | +0.27(+0.33%) |
Jan 18, 2024 | 81.08 | 81.84 | 80.23 | 81.71 | 79,398 | +1.15(+1.43%) |
Jan 17, 2024 | 79.86 | 80.80 | 79.31 | 80.56 | 80,222 | -0.61(-0.75%) |
Jan 16, 2024 | 80.08 | 81.92 | 79.94 | 81.17 | 118,556 | +0.40(+0.50%) |
Jan 12, 2024 | 82.63 | 83.00 | 80.42 | 80.77 | 76,880 | -0.78(-0.96%) |
Jan 11, 2024 | 79.95 | 81.81 | 79.86 | 81.55 | 122,564 | +1.30(+1.62%) |
Jan 10, 2024 | 79.76 | 80.55 | 79.30 | 80.25 | 70,364 | +0.01(+0.01%) |
Jan 09, 2024 | 79.81 | 80.58 | 79.50 | 80.24 | 62,276 | -0.73(-0.90%) |
Jan 08, 2024 | 79.69 | 81.09 | 79.20 | 80.97 | 70,766 | +1.35(+1.70%) |
Jan 05, 2024 | 79.56 | 81.67 | 79.47 | 79.62 | 84,327 | -0.65(-0.81%) |
Jan 04, 2024 | 80.43 | 81.20 | 79.80 | 80.27 | 97,868 | -0.09(-0.11%) |
Jan 03, 2024 | 82.96 | 82.96 | 80.23 | 80.36 | 119,625 | -3.03(-3.63%) |