Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 102.37 | 103.27 | 102.37 | 102.76 | 385,844 | +0.39(+0.38%) |
Mar 27, 2024 | 100.22 | 102.37 | 100.22 | 102.37 | 331,047 | +2.90(+2.92%) |
Mar 26, 2024 | 100.21 | 100.43 | 99.38 | 99.47 | 165,323 | -0.22(-0.22%) |
Mar 25, 2024 | 99.90 | 100.63 | 99.61 | 99.69 | 197,482 | +0.08(+0.08%) |
Mar 22, 2024 | 101.25 | 101.45 | 99.61 | 99.61 | 209,099 | -1.60(-1.58%) |
Mar 21, 2024 | 100.56 | 101.55 | 100.42 | 101.21 | 269,758 | +1.08(+1.08%) |
Mar 20, 2024 | 97.99 | 100.68 | 97.67 | 100.12 | 300,556 | +1.86(+1.90%) |
Mar 19, 2024 | 97.31 | 98.47 | 97.31 | 98.26 | 184,000 | +0.52(+0.53%) |
Mar 18, 2024 | 98.38 | 98.52 | 97.52 | 97.74 | 225,832 | -0.52(-0.53%) |
Mar 15, 2024 | 97.19 | 98.57 | 97.19 | 98.26 | 294,319 | +0.55(+0.56%) |
Mar 14, 2024 | 99.26 | 99.36 | 97.00 | 97.71 | 269,179 | -1.82(-1.83%) |
Mar 13, 2024 | 99.33 | 100.31 | 99.22 | 99.54 | 299,226 | +0.07(+0.07%) |
Mar 12, 2024 | 99.85 | 100.08 | 98.91 | 99.47 | 221,852 | -0.56(-0.56%) |
Mar 11, 2024 | 99.86 | 100.50 | 99.51 | 100.03 | 323,725 | -0.22(-0.22%) |
Mar 08, 2024 | 100.75 | 101.57 | 99.90 | 100.25 | 400,126 | +0.27(+0.27%) |
Mar 07, 2024 | 99.74 | 100.57 | 99.70 | 99.98 | 389,763 | +0.82(+0.82%) |
Mar 06, 2024 | 99.70 | 99.73 | 98.62 | 99.16 | 271,696 | +0.07(+0.07%) |
Mar 05, 2024 | 98.42 | 99.84 | 98.36 | 99.09 | 280,179 | +0.06(+0.06%) |
Mar 04, 2024 | 99.66 | 100.03 | 98.85 | 99.03 | 348,061 | -0.69(-0.69%) |
Mar 01, 2024 | 99.50 | 99.76 | 98.38 | 99.72 | 239,249 | +0.32(+0.32%) |
Feb 29, 2024 | 99.81 | 100.60 | 98.93 | 99.40 | 461,123 | +0.78(+0.79%) |
Feb 28, 2024 | 98.55 | 99.43 | 98.13 | 98.62 | 213,614 | -0.70(-0.70%) |
Feb 27, 2024 | 99.06 | 99.53 | 98.94 | 99.32 | 318,922 | +1.05(+1.06%) |
Feb 26, 2024 | 98.38 | 99.07 | 97.90 | 98.27 | 397,496 | -0.32(-0.32%) |
Feb 23, 2024 | 98.45 | 99.28 | 97.90 | 98.59 | 510,366 | +0.18(+0.18%) |
Feb 22, 2024 | 98.45 | 98.68 | 97.98 | 98.41 | 245,578 | -0.04(-0.04%) |
Feb 21, 2024 | 98.41 | 98.72 | 97.80 | 98.45 | 247,656 | -0.49(-0.49%) |
Feb 20, 2024 | 98.67 | 99.46 | 98.45 | 98.94 | 361,446 | -0.88(-0.88%) |
Feb 16, 2024 | 99.63 | 100.86 | 99.34 | 99.82 | 467,678 | -1.09(-1.08%) |
Feb 15, 2024 | 98.92 | 101.09 | 98.92 | 100.90 | 454,617 | +2.79(+2.84%) |
Feb 14, 2024 | 97.62 | 98.42 | 96.68 | 98.11 | 217,339 | +1.80(+1.87%) |
Feb 13, 2024 | 97.20 | 97.66 | 95.49 | 96.31 | 344,360 | -3.95(-3.94%) |
Feb 12, 2024 | 98.22 | 100.62 | 98.22 | 100.25 | 352,942 | +2.16(+2.20%) |
Feb 09, 2024 | 97.30 | 98.15 | 96.57 | 98.09 | 447,286 | +0.93(+0.95%) |
Feb 08, 2024 | 95.85 | 97.23 | 95.41 | 97.17 | 532,523 | +1.30(+1.35%) |
Feb 07, 2024 | 96.92 | 96.92 | 95.56 | 95.87 | 425,485 | -0.75(-0.77%) |
Feb 06, 2024 | 95.64 | 96.87 | 95.44 | 96.62 | 606,697 | +0.83(+0.86%) |
Feb 05, 2024 | 96.52 | 96.52 | 95.00 | 95.79 | 475,214 | -1.73(-1.78%) |
Feb 02, 2024 | 97.07 | 98.14 | 96.39 | 97.53 | 911,772 | -0.69(-0.70%) |
Feb 01, 2024 | 97.81 | 98.36 | 95.87 | 98.21 | 724,345 | +1.12(+1.15%) |
Jan 31, 2024 | 99.43 | 100.31 | 97.04 | 97.10 | 439,717 | -2.80(-2.80%) |
Jan 30, 2024 | 100.17 | 100.69 | 99.74 | 99.90 | 348,873 | -0.77(-0.76%) |
Jan 29, 2024 | 99.62 | 100.66 | 98.99 | 100.66 | 359,828 | +1.02(+1.02%) |
Jan 26, 2024 | 99.91 | 100.55 | 99.39 | 99.65 | 340,526 | +0.20(+0.20%) |
Jan 25, 2024 | 99.76 | 100.19 | 98.52 | 99.45 | 315,873 | +0.92(+0.93%) |
Jan 24, 2024 | 100.23 | 100.33 | 98.28 | 98.53 | 469,458 | -0.59(-0.59%) |
Jan 23, 2024 | 100.40 | 100.95 | 98.67 | 99.12 | 5,724,869 | -0.47(-0.47%) |
Jan 22, 2024 | 98.08 | 99.73 | 98.08 | 99.59 | 548,997 | +2.20(+2.26%) |
Jan 19, 2024 | 96.72 | 97.50 | 95.64 | 97.39 | 419,425 | +1.09(+1.13%) |
Jan 18, 2024 | 96.16 | 96.36 | 95.22 | 96.30 | 876,592 | +0.77(+0.80%) |
Jan 17, 2024 | 95.45 | 96.35 | 94.78 | 95.53 | 3,570,549 | -1.33(-1.37%) |
Jan 16, 2024 | 97.30 | 97.50 | 96.63 | 96.86 | 711,289 | -1.35(-1.37%) |
Jan 12, 2024 | 99.72 | 100.20 | 97.91 | 98.20 | 361,327 | -0.35(-0.35%) |
Jan 11, 2024 | 99.11 | 99.16 | 97.57 | 98.55 | 355,010 | -1.09(-1.09%) |
Jan 10, 2024 | 99.03 | 99.78 | 98.45 | 99.64 | 448,282 | +0.41(+0.41%) |
Jan 09, 2024 | 99.40 | 99.64 | 98.81 | 99.23 | 395,422 | -1.33(-1.32%) |
Jan 08, 2024 | 98.91 | 100.65 | 98.51 | 100.55 | 339,571 | +1.42(+1.44%) |
Jan 05, 2024 | 98.47 | 100.25 | 98.23 | 99.13 | 393,712 | +0.11(+0.11%) |
Jan 04, 2024 | 99.16 | 99.76 | 98.97 | 99.02 | 890,528 | -0.19(-0.19%) |
Jan 03, 2024 | 101.22 | 101.22 | 99.04 | 99.21 | 806,095 | -3.20(-3.12%) |