Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 24, 2025 | 92.25 | 92.75 | 91.05 | 91.46 | 62,734 | +0.74(+0.82%) |
Mar 21, 2025 | 90.66 | 91.96 | 89.95 | 90.72 | 301,962 | -0.52(-0.57%) |
Mar 20, 2025 | 94.00 | 94.58 | 91.03 | 91.24 | 90,388 | -3.32(-3.51%) |
Mar 19, 2025 | 93.03 | 94.67 | 92.08 | 94.56 | 87,772 | +1.53(+1.64%) |
Mar 18, 2025 | 91.73 | 93.64 | 91.10 | 93.03 | 71,842 | +0.21(+0.23%) |
Mar 17, 2025 | 92.85 | 93.01 | 91.46 | 92.82 | 71,444 | -0.80(-0.85%) |
Mar 14, 2025 | 93.78 | 94.20 | 92.87 | 93.62 | 33,832 | +0.72(+0.78%) |
Mar 13, 2025 | 93.70 | 94.58 | 92.64 | 92.90 | 37,776 | -0.84(-0.90%) |
Mar 12, 2025 | 94.63 | 95.62 | 92.78 | 93.74 | 44,362 | -0.78(-0.83%) |
Mar 11, 2025 | 93.59 | 95.03 | 93.29 | 94.52 | 61,532 | +1.59(+1.71%) |
Mar 10, 2025 | 92.31 | 93.81 | 92.31 | 92.93 | 86,384 | +0.10(+0.11%) |
Mar 07, 2025 | 93.62 | 94.13 | 92.76 | 92.83 | 53,173 | -1.10(-1.17%) |
Mar 06, 2025 | 92.59 | 94.19 | 92.48 | 93.93 | 49,653 | +0.57(+0.61%) |
Mar 05, 2025 | 92.51 | 93.70 | 92.25 | 93.36 | 49,721 | +0.65(+0.70%) |
Mar 04, 2025 | 92.48 | 93.89 | 92.01 | 92.71 | 56,231 | -0.67(-0.72%) |
Mar 03, 2025 | 93.17 | 94.84 | 92.64 | 93.38 | 64,721 | +0.21(+0.23%) |
Feb 28, 2025 | 93.50 | 94.00 | 91.84 | 93.17 | 86,789 | -0.16(-0.17%) |
Feb 27, 2025 | 91.78 | 94.81 | 91.78 | 93.33 | 58,061 | +0.73(+0.79%) |
Feb 26, 2025 | 93.22 | 93.87 | 91.37 | 92.60 | 50,579 | -0.67(-0.72%) |
Feb 25, 2025 | 90.56 | 93.62 | 90.56 | 93.27 | 76,199 | +2.65(+2.92%) |
Feb 24, 2025 | 92.77 | 93.01 | 90.51 | 90.62 | 66,747 | -3.08(-3.29%) |
Feb 21, 2025 | 98.24 | 98.24 | 93.11 | 93.70 | 71,786 | -2.67(-2.77%) |
Feb 20, 2025 | 100.00 | 100.16 | 96.25 | 96.37 | 80,430 | -4.49(-4.45%) |
Feb 19, 2025 | 101.22 | 103.24 | 99.25 | 100.86 | 49,718 | -1.14(-1.12%) |
Feb 18, 2025 | 102.00 | 103.31 | 101.55 | 102.00 | 66,840 | -0.76(-0.74%) |
Feb 14, 2025 | 104.21 | 104.54 | 102.56 | 102.76 | 61,114 | -0.79(-0.76%) |
Feb 13, 2025 | 102.07 | 103.87 | 100.78 | 103.55 | 48,387 | +3.35(+3.34%) |
Feb 12, 2025 | 100.50 | 101.56 | 99.44 | 100.20 | 59,240 | -2.31(-2.25%) |
Feb 11, 2025 | 99.68 | 102.72 | 99.65 | 102.51 | 42,220 | +1.80(+1.79%) |
Feb 10, 2025 | 99.67 | 101.25 | 99.09 | 100.71 | 43,200 | +1.04(+1.04%) |
Feb 07, 2025 | 100.44 | 100.63 | 99.41 | 99.67 | 38,344 | -1.12(-1.11%) |
Feb 06, 2025 | 102.37 | 102.37 | 100.15 | 100.79 | 49,429 | -0.99(-0.97%) |
Feb 05, 2025 | 101.92 | 102.53 | 101.17 | 101.78 | 33,819 | +0.11(+0.11%) |
Feb 04, 2025 | 100.27 | 102.00 | 100.16 | 101.67 | 32,128 | +0.66(+0.65%) |
Feb 03, 2025 | 99.64 | 101.71 | 99.64 | 101.01 | 65,111 | -1.66(-1.62%) |
Jan 31, 2025 | 99.67 | 103.41 | 99.67 | 102.67 | 90,159 | +2.34(+2.33%) |
Jan 30, 2025 | 98.97 | 100.51 | 98.97 | 100.33 | 30,192 | +1.08(+1.09%) |
Jan 29, 2025 | 99.28 | 99.50 | 98.20 | 99.25 | 46,565 | -0.51(-0.51%) |
Jan 28, 2025 | 97.45 | 99.83 | 97.45 | 99.76 | 51,450 | +1.67(+1.70%) |
Jan 27, 2025 | 94.76 | 99.38 | 94.76 | 98.09 | 80,141 | +2.10(+2.19%) |
Jan 24, 2025 | 96.25 | 96.25 | 95.25 | 95.99 | 67,794 | -0.77(-0.80%) |
Jan 23, 2025 | 96.04 | 97.98 | 95.22 | 96.76 | 72,244 | +0.03(+0.03%) |
Jan 22, 2025 | 100.17 | 100.17 | 96.25 | 96.73 | 64,026 | -4.04(-4.01%) |
Jan 21, 2025 | 97.93 | 101.64 | 97.93 | 100.77 | 59,546 | +2.12(+2.15%) |
Jan 17, 2025 | 100.00 | 100.00 | 97.92 | 98.65 | 43,204 | -0.16(-0.16%) |
Jan 16, 2025 | 98.49 | 99.62 | 97.80 | 98.81 | 52,825 | +0.15(+0.15%) |
Jan 15, 2025 | 100.00 | 100.00 | 97.99 | 98.66 | 54,607 | +0.93(+0.95%) |
Jan 14, 2025 | 98.42 | 98.72 | 96.79 | 97.73 | 63,882 | +0.72(+0.74%) |
Jan 13, 2025 | 94.62 | 97.44 | 94.62 | 97.01 | 51,180 | +0.16(+0.17%) |
Jan 10, 2025 | 97.62 | 98.31 | 95.71 | 96.85 | 65,644 | -2.67(-2.68%) |
Jan 08, 2025 | 101.30 | 101.30 | 99.31 | 99.52 | 75,684 | -0.44(-0.44%) |
Jan 07, 2025 | 102.90 | 103.70 | 99.28 | 99.96 | 61,396 | -3.35(-3.24%) |
Jan 06, 2025 | 106.36 | 106.65 | 102.96 | 103.31 | 56,590 | -3.49(-3.27%) |
Jan 03, 2025 | 106.48 | 107.38 | 106.06 | 106.80 | 66,423 | +0.32(+0.30%) |