Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 97.39 | 97.73 | 97.70 | 97.93 | 1,492,914 | +0.87(+0.90%) |
Mar 27, 2024 | 93.96 | 97.08 | 93.94 | 97.06 | 1,416,493 | +3.58(+3.83%) |
Mar 26, 2024 | 94.64 | 95.13 | 93.44 | 93.48 | 1,081,631 | -0.95(-1.01%) |
Mar 25, 2024 | 94.87 | 95.71 | 94.14 | 94.43 | 1,311,700 | -0.25(-0.26%) |
Mar 22, 2024 | 96.19 | 96.81 | 94.40 | 94.68 | 1,018,305 | -1.13(-1.18%) |
Mar 21, 2024 | 93.11 | 96.34 | 93.11 | 95.81 | 1,845,974 | +3.26(+3.52%) |
Mar 20, 2024 | 90.99 | 92.98 | 90.86 | 92.55 | 1,351,937 | +1.89(+2.08%) |
Mar 19, 2024 | 88.08 | 90.89 | 88.08 | 90.66 | 1,563,756 | +2.53(+2.87%) |
Mar 18, 2024 | 88.50 | 88.82 | 87.10 | 88.13 | 1,608,437 | -0.02(-0.02%) |
Mar 15, 2024 | 88.46 | 89.86 | 87.97 | 88.15 | 2,334,491 | -1.44(-1.61%) |
Mar 14, 2024 | 91.83 | 92.03 | 88.60 | 89.59 | 1,876,244 | -2.53(-2.75%) |
Mar 13, 2024 | 91.43 | 92.68 | 91.28 | 92.12 | 1,581,965 | +0.73(+0.80%) |
Mar 12, 2024 | 92.25 | 92.77 | 90.61 | 91.39 | 1,290,360 | -0.57(-0.62%) |
Mar 11, 2024 | 91.26 | 92.00 | 90.18 | 91.96 | 888,228 | +0.48(+0.52%) |
Mar 08, 2024 | 91.80 | 93.27 | 91.47 | 91.48 | 1,086,832 | +0.36(+0.40%) |
Mar 07, 2024 | 90.14 | 91.23 | 89.82 | 91.12 | 1,016,249 | +1.84(+2.06%) |
Mar 06, 2024 | 89.16 | 89.84 | 87.85 | 89.28 | 672,618 | +1.12(+1.27%) |
Mar 05, 2024 | 89.07 | 90.18 | 87.91 | 88.16 | 944,417 | -0.64(-0.73%) |
Mar 04, 2024 | 88.59 | 90.31 | 87.36 | 88.80 | 1,167,019 | +0.04(+0.04%) |
Mar 01, 2024 | 88.49 | 89.27 | 87.80 | 88.76 | 914,481 | +0.28(+0.31%) |
Feb 29, 2024 | 87.90 | 88.67 | 87.14 | 88.49 | 1,270,742 | +1.31(+1.50%) |
Feb 28, 2024 | 86.99 | 87.92 | 86.89 | 87.18 | 747,942 | -0.53(-0.60%) |
Feb 27, 2024 | 86.82 | 87.78 | 86.16 | 87.70 | 1,023,490 | +1.50(+1.74%) |
Feb 26, 2024 | 87.94 | 88.12 | 85.64 | 86.21 | 1,756,502 | -2.13(-2.41%) |
Feb 23, 2024 | 88.20 | 89.01 | 87.07 | 88.34 | 1,123,198 | +0.47(+0.53%) |
Feb 22, 2024 | 88.40 | 88.64 | 87.58 | 87.87 | 760,665 | +0.00(+0.00%) |
Feb 21, 2024 | 87.76 | 87.90 | 86.98 | 87.87 | 802,029 | +0.21(+0.24%) |
Feb 20, 2024 | 86.75 | 87.71 | 86.56 | 87.66 | 824,527 | +0.11(+0.12%) |
Feb 16, 2024 | 87.74 | 88.38 | 87.27 | 87.56 | 871,914 | -1.27(-1.43%) |
Feb 15, 2024 | 88.58 | 89.23 | 87.99 | 88.82 | 932,294 | +0.97(+1.11%) |
Feb 14, 2024 | 87.54 | 88.61 | 86.61 | 87.85 | 1,572,973 | +1.53(+1.77%) |
Feb 13, 2024 | 87.03 | 87.28 | 85.39 | 86.33 | 1,727,048 | -3.85(-4.27%) |
Feb 12, 2024 | 88.14 | 90.37 | 88.03 | 90.18 | 1,198,242 | +2.04(+2.32%) |
Feb 09, 2024 | 88.43 | 88.65 | 87.76 | 88.14 | 813,630 | -0.33(-0.37%) |
Feb 08, 2024 | 88.74 | 88.85 | 87.79 | 88.47 | 1,088,495 | -0.42(-0.47%) |
Feb 07, 2024 | 89.29 | 89.29 | 87.51 | 88.88 | 1,913,730 | +0.35(+0.39%) |
Feb 06, 2024 | 87.29 | 89.11 | 86.78 | 88.54 | 1,981,801 | +1.04(+1.19%) |
Feb 05, 2024 | 89.01 | 89.07 | 87.34 | 87.50 | 1,886,487 | -2.32(-2.58%) |
Feb 02, 2024 | 89.37 | 90.17 | 87.42 | 89.82 | 1,974,733 | -1.22(-1.34%) |
Feb 01, 2024 | 90.26 | 91.15 | 87.62 | 91.03 | 4,240,854 | -1.43(-1.54%) |
Jan 31, 2024 | 94.33 | 95.04 | 92.06 | 92.46 | 2,904,198 | -1.97(-2.09%) |
Jan 30, 2024 | 94.99 | 95.88 | 94.21 | 94.43 | 1,196,438 | -1.16(-1.21%) |
Jan 29, 2024 | 93.65 | 95.59 | 93.11 | 95.59 | 1,298,858 | +1.75(+1.87%) |
Jan 26, 2024 | 94.21 | 95.15 | 93.48 | 93.84 | 1,232,153 | -0.36(-0.38%) |
Jan 25, 2024 | 92.93 | 94.25 | 92.22 | 94.20 | 1,257,660 | +2.14(+2.33%) |
Jan 24, 2024 | 94.53 | 94.64 | 91.96 | 92.05 | 1,587,415 | -1.41(-1.51%) |
Jan 23, 2024 | 95.74 | 95.95 | 93.02 | 93.46 | 907,295 | -1.79(-1.88%) |
Jan 22, 2024 | 94.79 | 95.87 | 94.50 | 95.26 | 832,894 | +1.21(+1.29%) |
Jan 19, 2024 | 93.87 | 94.49 | 92.16 | 94.05 | 1,007,615 | +0.42(+0.44%) |
Jan 18, 2024 | 92.66 | 93.70 | 91.96 | 93.63 | 1,182,955 | +1.61(+1.74%) |
Jan 17, 2024 | 91.72 | 92.62 | 91.03 | 92.03 | 1,328,542 | -1.43(-1.53%) |
Jan 16, 2024 | 93.85 | 93.81 | 92.09 | 93.45 | 1,660,800 | -1.19(-1.26%) |
Jan 12, 2024 | 96.90 | 97.55 | 94.27 | 94.64 | 1,023,561 | -1.38(-1.43%) |
Jan 11, 2024 | 97.01 | 97.78 | 95.58 | 96.02 | 1,051,052 | -1.27(-1.30%) |
Jan 10, 2024 | 96.72 | 97.32 | 96.00 | 97.29 | 776,049 | +0.62(+0.65%) |
Jan 09, 2024 | 95.86 | 96.81 | 95.65 | 96.66 | 915,307 | -0.30(-0.31%) |
Jan 08, 2024 | 95.15 | 96.96 | 95.12 | 96.96 | 1,258,280 | +2.31(+2.44%) |
Jan 05, 2024 | 93.09 | 95.71 | 92.88 | 94.65 | 1,135,308 | +1.18(+1.26%) |
Jan 04, 2024 | 93.25 | 94.13 | 92.89 | 93.47 | 868,413 | +0.22(+0.23%) |
Jan 03, 2024 | 95.72 | 96.10 | 93.06 | 93.25 | 1,409,879 | -4.06(-4.18%) |