Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 95.20 | 95.28 | 95.26 | 94.89 | 10,295,344 | -0.02(-0.02%) |
Mar 27, 2024 | 93.55 | 94.92 | 92.45 | 94.91 | 12,278,699 | +2.22(+2.40%) |
Mar 26, 2024 | 93.88 | 94.46 | 92.66 | 92.69 | 10,801,175 | +0.02(+0.02%) |
Mar 25, 2024 | 93.37 | 94.47 | 92.50 | 92.67 | 8,749,778 | -0.89(-0.95%) |
Mar 22, 2024 | 95.22 | 95.38 | 93.50 | 93.56 | 10,425,073 | -1.64(-1.72%) |
Mar 21, 2024 | 96.50 | 97.49 | 95.16 | 95.20 | 9,800,668 | +0.04(+0.04%) |
Mar 20, 2024 | 93.50 | 95.59 | 92.52 | 95.16 | 13,228,834 | +1.31(+1.40%) |
Mar 19, 2024 | 92.64 | 94.62 | 92.15 | 93.85 | 10,926,719 | +0.90(+0.97%) |
Mar 18, 2024 | 94.57 | 95.25 | 92.84 | 92.95 | 11,544,712 | -1.76(-1.86%) |
Mar 15, 2024 | 94.00 | 95.78 | 93.78 | 94.71 | 12,508,225 | +0.26(+0.28%) |
Mar 14, 2024 | 96.55 | 97.01 | 92.95 | 94.45 | 16,212,866 | -2.65(-2.73%) |
Mar 13, 2024 | 96.26 | 97.49 | 95.88 | 97.10 | 6,539,424 | +0.90(+0.94%) |
Mar 12, 2024 | 96.65 | 96.92 | 95.41 | 96.20 | 10,483,932 | -0.63(-0.65%) |
Mar 11, 2024 | 98.69 | 99.64 | 96.47 | 96.83 | 9,131,145 | -2.12(-2.14%) |
Mar 08, 2024 | 100.07 | 101.47 | 97.92 | 98.95 | 11,121,035 | +0.16(+0.16%) |
Mar 07, 2024 | 100.30 | 100.56 | 98.75 | 98.79 | 7,477,923 | -1.33(-1.33%) |
Mar 06, 2024 | 100.62 | 100.94 | 99.33 | 100.12 | 9,384,871 | +0.66(+0.66%) |
Mar 05, 2024 | 100.20 | 101.50 | 98.72 | 99.46 | 13,531,365 | -1.27(-1.26%) |
Mar 04, 2024 | 103.45 | 103.46 | 100.01 | 100.73 | 13,931,855 | -0.80(-0.79%) |
Mar 01, 2024 | 99.44 | 102.82 | 99.11 | 101.53 | 16,319,209 | +3.11(+3.16%) |
Feb 29, 2024 | 102.69 | 103.16 | 98.37 | 98.42 | 20,706,450 | -3.11(-3.06%) |
Feb 28, 2024 | 102.25 | 103.52 | 101.13 | 101.53 | 16,737,189 | -1.36(-1.32%) |
Feb 27, 2024 | 99.84 | 103.22 | 98.88 | 102.89 | 23,103,172 | +5.55(+5.70%) |
Feb 26, 2024 | 94.65 | 97.53 | 94.46 | 97.34 | 12,168,167 | +2.59(+2.73%) |
Feb 23, 2024 | 94.42 | 95.50 | 94.00 | 94.75 | 8,854,767 | +0.60(+0.64%) |
Feb 22, 2024 | 92.77 | 94.98 | 92.21 | 94.15 | 10,807,039 | +1.68(+1.82%) |
Feb 21, 2024 | 91.96 | 92.89 | 91.31 | 92.47 | 6,705,292 | +0.09(+0.10%) |
Feb 20, 2024 | 92.75 | 93.84 | 91.64 | 92.38 | 8,943,478 | -0.77(-0.83%) |
Feb 16, 2024 | 92.54 | 94.19 | 92.08 | 93.15 | 11,045,417 | -0.12(-0.13%) |
Feb 15, 2024 | 92.08 | 93.68 | 91.66 | 93.27 | 10,685,260 | +2.13(+2.34%) |
Feb 14, 2024 | 90.09 | 91.44 | 89.39 | 91.14 | 9,980,536 | +2.42(+2.73%) |
Feb 13, 2024 | 90.15 | 90.41 | 87.89 | 88.72 | 17,366,732 | -4.38(-4.70%) |
Feb 12, 2024 | 91.18 | 93.22 | 90.71 | 93.10 | 9,730,732 | +2.06(+2.26%) |
Feb 09, 2024 | 89.96 | 91.32 | 89.40 | 91.04 | 8,526,574 | +1.82(+2.04%) |
Feb 08, 2024 | 88.33 | 89.75 | 88.01 | 89.22 | 8,543,948 | +1.15(+1.31%) |
Feb 07, 2024 | 89.55 | 89.65 | 88.00 | 88.07 | 10,878,758 | -1.69(-1.88%) |
Feb 06, 2024 | 87.91 | 89.88 | 87.29 | 89.76 | 9,805,547 | +1.35(+1.53%) |
Feb 05, 2024 | 87.18 | 88.77 | 86.39 | 88.41 | 11,163,547 | +0.44(+0.50%) |
Feb 02, 2024 | 88.11 | 88.38 | 86.73 | 87.97 | 15,516,980 | -1.00(-1.12%) |
Feb 01, 2024 | 88.08 | 89.64 | 87.24 | 88.97 | 11,743,952 | +1.54(+1.76%) |
Jan 31, 2024 | 88.58 | 90.19 | 87.43 | 87.43 | 15,657,847 | -1.34(-1.51%) |
Jan 30, 2024 | 90.38 | 90.40 | 88.19 | 88.77 | 10,866,068 | -2.03(-2.24%) |
Jan 29, 2024 | 88.17 | 90.94 | 87.27 | 90.80 | 11,002,652 | +2.56(+2.90%) |
Jan 26, 2024 | 88.94 | 89.73 | 87.95 | 88.24 | 8,264,800 | -0.26(-0.29%) |
Jan 25, 2024 | 88.64 | 89.53 | 88.06 | 88.50 | 10,103,053 | +0.78(+0.89%) |
Jan 24, 2024 | 90.26 | 90.41 | 87.67 | 87.72 | 10,122,519 | -1.51(-1.69%) |
Jan 23, 2024 | 89.90 | 90.35 | 87.75 | 89.23 | 9,376,662 | +0.22(+0.25%) |
Jan 22, 2024 | 87.69 | 89.21 | 87.33 | 89.01 | 10,792,791 | +1.96(+2.25%) |
Jan 19, 2024 | 87.31 | 87.57 | 86.00 | 87.05 | 13,253,860 | -0.01(-0.01%) |
Jan 18, 2024 | 88.78 | 88.78 | 86.11 | 87.06 | 11,941,239 | -1.28(-1.45%) |
Jan 17, 2024 | 88.01 | 88.48 | 87.12 | 88.34 | 9,085,627 | -0.72(-0.81%) |
Jan 16, 2024 | 89.59 | 89.64 | 88.24 | 89.06 | 10,898,725 | -1.36(-1.50%) |
Jan 12, 2024 | 91.13 | 92.63 | 90.19 | 90.42 | 10,300,846 | -0.05(-0.06%) |
Jan 11, 2024 | 91.50 | 91.68 | 89.29 | 90.47 | 16,276,168 | -2.06(-2.23%) |
Jan 10, 2024 | 93.74 | 94.28 | 91.53 | 92.53 | 13,328,091 | -1.07(-1.14%) |
Jan 09, 2024 | 92.48 | 94.32 | 92.00 | 93.60 | 12,918,944 | +0.18(+0.19%) |
Jan 08, 2024 | 88.45 | 93.50 | 87.52 | 93.42 | 21,253,082 | +4.12(+4.61%) |
Jan 05, 2024 | 88.48 | 89.53 | 86.96 | 89.30 | 11,413,477 | -0.15(-0.17%) |
Jan 04, 2024 | 88.57 | 90.10 | 88.12 | 89.45 | 9,401,674 | +1.25(+1.42%) |
Jan 03, 2024 | 89.57 | 89.77 | 87.61 | 88.20 | 11,244,684 | -2.03(-2.25%) |