Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 102.00 | 102.60 | 101.84 | 102.39 | 306,859 | +0.46(+0.45%) |
Mar 27, 2024 | 101.07 | 101.93 | 100.90 | 101.93 | 352,426 | +1.35(+1.34%) |
Mar 26, 2024 | 100.84 | 100.94 | 100.45 | 100.58 | 331,005 | +0.09(+0.09%) |
Mar 25, 2024 | 100.61 | 100.79 | 100.33 | 100.49 | 230,389 | +0.00(+0.00%) |
Mar 22, 2024 | 101.88 | 102.12 | 100.49 | 100.49 | 287,351 | -1.77(-1.73%) |
Mar 21, 2024 | 101.62 | 102.53 | 101.56 | 102.26 | 269,874 | +1.01(+1.00%) |
Mar 20, 2024 | 99.75 | 101.39 | 99.55 | 101.25 | 401,458 | +1.40(+1.40%) |
Mar 19, 2024 | 99.40 | 99.92 | 99.40 | 99.85 | 278,319 | +0.51(+0.51%) |
Mar 18, 2024 | 99.27 | 99.59 | 98.82 | 99.34 | 314,405 | +0.29(+0.29%) |
Mar 15, 2024 | 98.58 | 99.50 | 98.40 | 99.05 | 341,034 | -0.04(-0.04%) |
Mar 14, 2024 | 100.01 | 100.24 | 98.50 | 99.09 | 347,061 | -0.82(-0.82%) |
Mar 13, 2024 | 99.47 | 100.20 | 99.47 | 99.91 | 336,655 | +0.51(+0.51%) |
Mar 12, 2024 | 99.17 | 99.67 | 98.83 | 99.40 | 567,168 | +0.36(+0.36%) |
Mar 11, 2024 | 98.66 | 99.18 | 98.43 | 99.04 | 422,733 | +0.12(+0.12%) |
Mar 08, 2024 | 98.96 | 99.54 | 98.81 | 98.92 | 274,533 | +0.23(+0.23%) |
Mar 07, 2024 | 99.12 | 99.42 | 98.46 | 98.69 | 333,969 | -0.09(-0.09%) |
Mar 06, 2024 | 98.56 | 99.02 | 97.98 | 98.78 | 305,437 | +0.51(+0.52%) |
Mar 05, 2024 | 97.81 | 98.78 | 97.69 | 98.27 | 374,511 | +0.19(+0.19%) |
Mar 04, 2024 | 97.72 | 98.47 | 97.72 | 98.08 | 389,760 | +0.17(+0.17%) |
Mar 01, 2024 | 97.99 | 98.16 | 97.44 | 97.91 | 413,564 | -0.02(-0.02%) |
Feb 29, 2024 | 98.25 | 98.40 | 97.51 | 97.93 | 2,829,867 | +0.08(+0.08%) |
Feb 28, 2024 | 97.39 | 98.26 | 97.36 | 97.85 | 190,287 | +0.27(+0.28%) |
Feb 27, 2024 | 97.40 | 97.62 | 97.01 | 97.58 | 285,251 | +0.34(+0.35%) |
Feb 26, 2024 | 97.50 | 98.12 | 97.00 | 97.24 | 274,329 | -0.29(-0.30%) |
Feb 23, 2024 | 97.49 | 97.95 | 97.43 | 97.53 | 358,087 | +0.36(+0.37%) |
Feb 22, 2024 | 96.46 | 97.37 | 96.40 | 97.17 | 332,379 | +1.18(+1.23%) |
Feb 21, 2024 | 95.65 | 96.00 | 95.32 | 95.99 | 409,430 | +0.11(+0.11%) |
Feb 20, 2024 | 95.57 | 96.22 | 95.47 | 95.88 | 348,917 | -0.39(-0.41%) |
Feb 16, 2024 | 96.47 | 96.81 | 96.17 | 96.27 | 340,169 | -0.33(-0.34%) |
Feb 15, 2024 | 95.26 | 96.85 | 95.26 | 96.60 | 385,553 | +1.67(+1.76%) |
Feb 14, 2024 | 94.51 | 94.97 | 94.16 | 94.93 | 562,005 | +1.05(+1.12%) |
Feb 13, 2024 | 94.40 | 94.61 | 93.11 | 93.88 | 501,788 | -1.50(-1.57%) |
Feb 12, 2024 | 94.75 | 95.86 | 94.68 | 95.38 | 508,724 | +0.63(+0.66%) |
Feb 09, 2024 | 94.38 | 94.83 | 94.11 | 94.75 | 447,140 | +0.42(+0.45%) |
Feb 08, 2024 | 94.17 | 94.54 | 93.77 | 94.33 | 399,297 | -0.20(-0.21%) |
Feb 07, 2024 | 94.28 | 94.71 | 93.62 | 94.53 | 281,227 | +0.56(+0.60%) |
Feb 06, 2024 | 93.71 | 94.16 | 93.55 | 93.97 | 264,114 | +0.28(+0.30%) |
Feb 05, 2024 | 93.88 | 94.03 | 93.29 | 93.69 | 806,008 | -0.77(-0.82%) |
Feb 02, 2024 | 93.61 | 94.88 | 93.61 | 94.46 | 508,765 | +0.43(+0.46%) |
Feb 01, 2024 | 93.93 | 94.32 | 92.53 | 94.03 | 508,708 | +0.05(+0.05%) |
Jan 31, 2024 | 95.14 | 95.81 | 93.98 | 93.98 | 1,689,750 | -1.49(-1.56%) |
Jan 30, 2024 | 94.56 | 95.60 | 94.56 | 95.47 | 1,410,509 | +0.93(+0.98%) |
Jan 29, 2024 | 93.83 | 94.58 | 93.73 | 94.54 | 1,567,200 | +0.52(+0.55%) |
Jan 26, 2024 | 93.56 | 94.21 | 93.53 | 94.02 | 340,461 | +0.32(+0.34%) |
Jan 25, 2024 | 93.67 | 93.83 | 93.04 | 93.70 | 2,222,679 | +0.41(+0.44%) |
Jan 24, 2024 | 93.45 | 93.87 | 93.22 | 93.29 | 1,147,814 | +0.37(+0.40%) |
Jan 23, 2024 | 93.01 | 93.25 | 92.71 | 92.92 | 278,656 | -0.06(-0.06%) |
Jan 22, 2024 | 92.76 | 93.43 | 92.75 | 92.98 | 358,651 | +0.58(+0.63%) |
Jan 19, 2024 | 91.12 | 92.48 | 90.91 | 92.40 | 5,099,125 | +1.55(+1.71%) |
Jan 18, 2024 | 90.69 | 91.00 | 90.03 | 90.85 | 394,271 | +0.23(+0.25%) |
Jan 17, 2024 | 90.02 | 91.04 | 90.02 | 90.62 | 377,257 | -0.27(-0.30%) |
Jan 16, 2024 | 90.83 | 91.15 | 90.42 | 90.89 | 299,432 | -0.64(-0.70%) |
Jan 12, 2024 | 92.17 | 92.60 | 91.25 | 91.53 | 205,688 | -0.24(-0.26%) |
Jan 11, 2024 | 92.05 | 92.20 | 91.05 | 91.77 | 2,341,031 | -0.46(-0.50%) |
Jan 10, 2024 | 91.91 | 92.31 | 91.62 | 92.23 | 273,688 | +0.21(+0.23%) |
Jan 09, 2024 | 92.17 | 92.18 | 91.77 | 92.02 | 312,750 | -0.71(-0.77%) |
Jan 08, 2024 | 92.07 | 92.76 | 91.69 | 92.73 | 406,046 | +0.61(+0.66%) |
Jan 05, 2024 | 91.66 | 92.55 | 91.55 | 92.12 | 252,585 | +0.50(+0.55%) |
Jan 04, 2024 | 91.46 | 92.40 | 91.46 | 91.62 | 486,810 | +0.33(+0.36%) |
Jan 03, 2024 | 91.81 | 91.86 | 91.19 | 91.29 | 496,317 | -1.03(-1.12%) |