Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 103.73 | 104.89 | 104.88 | 104.76 | 302,403 | +1.27(+1.23%) |
Mar 27, 2024 | 101.48 | 103.72 | 101.33 | 103.49 | 172,881 | +2.87(+2.85%) |
Mar 26, 2024 | 101.15 | 101.38 | 100.45 | 100.62 | 162,161 | -0.11(-0.11%) |
Mar 25, 2024 | 101.20 | 101.75 | 100.52 | 100.73 | 234,963 | -0.34(-0.34%) |
Mar 22, 2024 | 104.59 | 104.59 | 100.40 | 101.07 | 271,798 | -3.37(-3.23%) |
Mar 21, 2024 | 104.99 | 106.42 | 104.39 | 104.44 | 282,298 | +0.27(+0.26%) |
Mar 20, 2024 | 102.73 | 104.62 | 102.58 | 104.17 | 187,759 | +1.39(+1.35%) |
Mar 19, 2024 | 101.52 | 102.90 | 101.52 | 102.78 | 205,642 | +1.18(+1.16%) |
Mar 18, 2024 | 102.39 | 102.61 | 101.41 | 101.60 | 161,905 | -0.79(-0.77%) |
Mar 15, 2024 | 100.51 | 102.50 | 100.51 | 102.39 | 544,512 | +1.49(+1.48%) |
Mar 14, 2024 | 102.41 | 103.06 | 100.22 | 100.90 | 250,439 | -2.29(-2.22%) |
Mar 13, 2024 | 102.28 | 104.29 | 102.28 | 103.19 | 246,072 | +0.53(+0.52%) |
Mar 12, 2024 | 101.43 | 103.21 | 100.38 | 102.66 | 215,158 | +1.02(+1.00%) |
Mar 11, 2024 | 102.39 | 102.62 | 100.72 | 101.64 | 199,556 | -1.63(-1.58%) |
Mar 08, 2024 | 103.25 | 104.20 | 102.75 | 103.27 | 236,235 | +0.75(+0.73%) |
Mar 07, 2024 | 100.71 | 102.58 | 100.34 | 102.52 | 258,274 | +2.56(+2.56%) |
Mar 06, 2024 | 100.20 | 100.20 | 98.95 | 99.96 | 144,933 | +1.04(+1.05%) |
Mar 05, 2024 | 101.32 | 102.05 | 98.61 | 98.92 | 178,454 | -3.12(-3.06%) |
Mar 04, 2024 | 100.78 | 102.65 | 100.78 | 102.04 | 167,292 | +1.28(+1.27%) |
Mar 01, 2024 | 99.18 | 100.97 | 98.28 | 100.76 | 264,526 | +1.44(+1.45%) |
Feb 29, 2024 | 98.99 | 99.60 | 97.95 | 99.32 | 288,182 | +1.43(+1.46%) |
Feb 28, 2024 | 97.51 | 99.21 | 97.45 | 97.89 | 188,321 | -0.44(-0.45%) |
Feb 27, 2024 | 96.65 | 98.72 | 96.48 | 98.33 | 217,748 | +2.39(+2.49%) |
Feb 26, 2024 | 95.59 | 96.90 | 95.50 | 95.94 | 171,118 | -0.11(-0.11%) |
Feb 23, 2024 | 95.15 | 96.64 | 94.92 | 96.05 | 183,594 | +0.43(+0.45%) |
Feb 22, 2024 | 94.78 | 95.64 | 94.45 | 95.62 | 228,828 | +0.84(+0.89%) |
Feb 21, 2024 | 94.77 | 95.17 | 93.96 | 94.78 | 184,903 | -0.30(-0.32%) |
Feb 20, 2024 | 95.61 | 96.54 | 94.69 | 95.08 | 188,067 | -1.74(-1.80%) |
Feb 16, 2024 | 96.62 | 97.86 | 96.38 | 96.82 | 221,219 | -0.62(-0.64%) |
Feb 15, 2024 | 95.63 | 97.69 | 95.05 | 97.44 | 230,766 | +2.24(+2.35%) |
Feb 14, 2024 | 93.32 | 95.73 | 93.27 | 95.20 | 234,365 | +3.04(+3.30%) |
Feb 13, 2024 | 94.18 | 95.19 | 91.59 | 92.16 | 310,499 | -5.09(-5.23%) |
Feb 12, 2024 | 94.68 | 97.68 | 94.68 | 97.25 | 258,058 | +2.84(+3.01%) |
Feb 09, 2024 | 94.98 | 95.09 | 93.29 | 94.41 | 222,123 | -1.16(-1.21%) |
Feb 08, 2024 | 97.49 | 98.26 | 90.39 | 95.57 | 443,555 | +1.20(+1.27%) |
Feb 07, 2024 | 94.51 | 94.78 | 93.26 | 94.37 | 225,163 | -0.30(-0.32%) |
Feb 06, 2024 | 93.52 | 95.40 | 93.44 | 94.67 | 183,874 | +1.19(+1.27%) |
Feb 05, 2024 | 92.52 | 93.99 | 91.78 | 93.48 | 189,249 | -0.14(-0.15%) |
Feb 02, 2024 | 92.86 | 94.17 | 92.51 | 93.62 | 159,690 | -0.53(-0.56%) |
Feb 01, 2024 | 93.18 | 94.22 | 92.37 | 94.15 | 184,178 | +1.33(+1.43%) |
Jan 31, 2024 | 95.29 | 95.81 | 92.73 | 92.82 | 279,942 | -3.14(-3.27%) |
Jan 30, 2024 | 95.13 | 96.68 | 94.81 | 95.96 | 168,623 | -0.15(-0.16%) |
Jan 29, 2024 | 95.67 | 96.13 | 95.06 | 96.11 | 179,322 | +0.19(+0.20%) |
Jan 26, 2024 | 95.44 | 96.12 | 94.84 | 95.92 | 133,331 | +1.01(+1.06%) |
Jan 25, 2024 | 95.21 | 96.26 | 94.49 | 94.91 | 195,266 | +1.00(+1.06%) |
Jan 24, 2024 | 94.98 | 95.27 | 93.88 | 93.91 | 167,265 | -0.19(-0.20%) |
Jan 23, 2024 | 95.82 | 96.16 | 93.94 | 94.10 | 231,125 | -0.78(-0.82%) |
Jan 22, 2024 | 93.96 | 94.94 | 93.57 | 94.88 | 245,583 | +1.52(+1.63%) |
Jan 19, 2024 | 91.80 | 93.37 | 91.21 | 93.36 | 287,675 | +1.86(+2.03%) |
Jan 18, 2024 | 90.52 | 91.51 | 90.18 | 91.50 | 190,731 | +1.23(+1.36%) |
Jan 17, 2024 | 89.30 | 90.89 | 88.73 | 90.27 | 237,657 | +0.09(+0.10%) |
Jan 16, 2024 | 89.17 | 90.41 | 88.98 | 90.18 | 263,342 | +0.22(+0.24%) |
Jan 12, 2024 | 90.77 | 91.47 | 89.78 | 89.96 | 243,644 | -0.01(-0.01%) |
Jan 11, 2024 | 89.27 | 90.06 | 87.96 | 89.97 | 326,130 | +0.60(+0.67%) |
Jan 10, 2024 | 88.43 | 89.85 | 88.00 | 89.37 | 322,062 | +0.72(+0.81%) |
Jan 09, 2024 | 89.82 | 89.82 | 88.58 | 88.65 | 269,356 | -2.28(-2.51%) |
Jan 08, 2024 | 90.66 | 91.35 | 90.30 | 90.93 | 359,734 | -0.02(-0.02%) |
Jan 05, 2024 | 91.29 | 92.19 | 90.70 | 90.95 | 190,295 | -1.10(-1.20%) |
Jan 04, 2024 | 92.92 | 93.43 | 91.75 | 92.05 | 267,868 | -0.60(-0.65%) |
Jan 03, 2024 | 94.69 | 95.31 | 92.57 | 92.65 | 263,884 | -3.02(-3.16%) |