Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 102.46 | 102.44 | 102.44 | 102.23 | 1,018,310 | +0.44(+0.43%) |
Mar 27, 2024 | 101.05 | 101.86 | 100.58 | 101.79 | 1,093,649 | +1.21(+1.20%) |
Mar 26, 2024 | 100.00 | 100.99 | 99.80 | 100.58 | 959,151 | +1.17(+1.18%) |
Mar 25, 2024 | 99.83 | 100.90 | 99.09 | 99.41 | 1,238,114 | -0.48(-0.48%) |
Mar 22, 2024 | 100.62 | 100.62 | 99.58 | 99.89 | 899,638 | -0.07(-0.07%) |
Mar 21, 2024 | 100.75 | 101.85 | 99.92 | 99.96 | 1,157,222 | -0.12(-0.12%) |
Mar 20, 2024 | 99.68 | 100.34 | 98.87 | 100.08 | 1,138,444 | +0.33(+0.33%) |
Mar 19, 2024 | 99.00 | 99.82 | 98.27 | 99.75 | 1,444,171 | +0.91(+0.92%) |
Mar 18, 2024 | 99.17 | 100.02 | 98.81 | 98.84 | 1,528,853 | -0.25(-0.25%) |
Mar 15, 2024 | 99.90 | 101.31 | 98.68 | 99.09 | 4,405,820 | -1.91(-1.89%) |
Mar 14, 2024 | 102.89 | 102.89 | 100.16 | 101.00 | 1,882,729 | -1.33(-1.30%) |
Mar 13, 2024 | 102.39 | 103.77 | 102.39 | 102.33 | 1,138,436 | -0.71(-0.69%) |
Mar 12, 2024 | 104.21 | 104.63 | 102.89 | 103.04 | 1,436,794 | -0.19(-0.18%) |
Mar 11, 2024 | 100.68 | 103.96 | 100.68 | 103.23 | 1,944,399 | +2.80(+2.79%) |
Mar 08, 2024 | 100.59 | 102.05 | 100.02 | 100.43 | 1,158,395 | -0.68(-0.67%) |
Mar 07, 2024 | 99.16 | 101.56 | 99.16 | 101.11 | 1,773,003 | +1.97(+1.99%) |
Mar 06, 2024 | 100.38 | 100.84 | 99.06 | 99.14 | 1,125,435 | -0.63(-0.63%) |
Mar 05, 2024 | 99.24 | 100.59 | 98.10 | 99.77 | 1,379,513 | +0.04(+0.04%) |
Mar 04, 2024 | 100.93 | 101.15 | 99.67 | 99.73 | 1,874,349 | -1.48(-1.46%) |
Mar 01, 2024 | 103.00 | 103.11 | 99.20 | 101.21 | 3,761,168 | -3.99(-3.79%) |
Feb 29, 2024 | 103.93 | 105.35 | 103.06 | 105.20 | 2,240,270 | +2.34(+2.27%) |
Feb 28, 2024 | 101.85 | 103.14 | 101.62 | 102.86 | 1,327,509 | +0.17(+0.17%) |
Feb 27, 2024 | 104.49 | 104.69 | 102.01 | 102.69 | 1,535,881 | -0.55(-0.53%) |
Feb 26, 2024 | 104.50 | 104.99 | 102.94 | 103.24 | 1,176,742 | -0.92(-0.88%) |
Feb 23, 2024 | 102.65 | 104.59 | 102.43 | 104.16 | 1,515,698 | +1.74(+1.70%) |
Feb 22, 2024 | 102.55 | 103.02 | 101.92 | 102.42 | 1,020,324 | +0.04(+0.04%) |
Feb 21, 2024 | 103.03 | 103.77 | 101.38 | 102.38 | 1,216,635 | -0.85(-0.82%) |
Feb 20, 2024 | 104.42 | 104.46 | 100.35 | 103.23 | 2,485,909 | -1.90(-1.81%) |
Feb 16, 2024 | 105.00 | 106.30 | 104.50 | 105.13 | 1,255,193 | -0.35(-0.33%) |
Feb 15, 2024 | 105.03 | 105.59 | 104.48 | 105.48 | 1,380,519 | +0.52(+0.49%) |
Feb 14, 2024 | 104.95 | 105.61 | 103.94 | 104.96 | 1,539,042 | +1.01(+0.97%) |
Feb 13, 2024 | 103.42 | 104.71 | 102.44 | 103.95 | 1,727,860 | -1.52(-1.44%) |
Feb 12, 2024 | 105.35 | 105.89 | 104.27 | 105.47 | 1,869,719 | +0.12(+0.11%) |
Feb 09, 2024 | 106.25 | 106.64 | 104.01 | 105.35 | 2,497,950 | -0.51(-0.48%) |
Feb 08, 2024 | 104.01 | 108.50 | 103.67 | 105.86 | 6,566,397 | +6.27(+6.29%) |
Feb 07, 2024 | 100.36 | 100.83 | 98.93 | 99.59 | 3,618,449 | -0.23(-0.23%) |
Feb 06, 2024 | 98.37 | 100.12 | 97.78 | 99.82 | 2,489,922 | +2.56(+2.64%) |
Feb 05, 2024 | 96.46 | 97.97 | 95.54 | 97.26 | 1,550,575 | +0.52(+0.54%) |
Feb 02, 2024 | 96.36 | 97.30 | 95.58 | 96.74 | 1,228,234 | -0.32(-0.33%) |
Feb 01, 2024 | 96.02 | 98.27 | 95.81 | 97.06 | 1,940,696 | +2.85(+3.03%) |
Jan 31, 2024 | 94.33 | 95.89 | 93.14 | 94.21 | 1,585,989 | -0.56(-0.59%) |
Jan 30, 2024 | 95.83 | 95.94 | 94.28 | 94.77 | 1,389,737 | -2.07(-2.13%) |
Jan 29, 2024 | 96.43 | 97.10 | 95.13 | 96.83 | 1,264,791 | +0.33(+0.34%) |
Jan 26, 2024 | 95.90 | 96.68 | 95.05 | 96.50 | 1,468,874 | +0.32(+0.33%) |
Jan 25, 2024 | 95.91 | 96.74 | 94.55 | 96.18 | 2,574,254 | +2.12(+2.25%) |
Jan 24, 2024 | 94.35 | 95.75 | 93.90 | 94.07 | 2,322,255 | +1.18(+1.27%) |
Jan 23, 2024 | 92.79 | 93.81 | 92.08 | 92.89 | 1,348,206 | +1.04(+1.13%) |
Jan 22, 2024 | 93.78 | 93.78 | 91.78 | 91.85 | 2,253,547 | -2.15(-2.29%) |
Jan 19, 2024 | 94.05 | 94.05 | 91.64 | 94.01 | 2,055,570 | +0.13(+0.14%) |
Jan 18, 2024 | 91.48 | 93.91 | 91.42 | 93.88 | 2,198,405 | +2.93(+3.23%) |
Jan 17, 2024 | 92.23 | 92.52 | 90.21 | 90.94 | 2,593,108 | -3.39(-3.60%) |
Jan 16, 2024 | 93.20 | 94.66 | 92.88 | 94.34 | 1,455,791 | +0.45(+0.48%) |
Jan 12, 2024 | 93.65 | 96.13 | 93.65 | 93.89 | 1,919,756 | +0.21(+0.22%) |
Jan 11, 2024 | 93.43 | 94.00 | 91.43 | 93.68 | 1,875,014 | +0.27(+0.29%) |
Jan 10, 2024 | 94.70 | 94.78 | 93.09 | 93.41 | 1,686,823 | -1.63(-1.71%) |
Jan 09, 2024 | 95.50 | 96.28 | 94.63 | 95.03 | 1,807,557 | -1.79(-1.84%) |
Jan 08, 2024 | 95.18 | 97.41 | 94.32 | 96.82 | 1,444,781 | +1.40(+1.46%) |
Jan 05, 2024 | 93.78 | 96.30 | 93.44 | 95.42 | 2,541,040 | +1.44(+1.53%) |
Jan 04, 2024 | 93.46 | 94.58 | 92.92 | 93.99 | 1,698,069 | +0.18(+0.19%) |
Jan 03, 2024 | 93.47 | 95.29 | 92.12 | 93.81 | 2,374,331 | -0.57(-0.60%) |