Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 97.41 | 97.40 | 96.96 | 96.97 | 247,254 | -0.24(-0.25%) |
Mar 27, 2024 | 95.39 | 97.24 | 95.39 | 97.21 | 446,759 | +2.34(+2.47%) |
Mar 26, 2024 | 95.72 | 96.10 | 94.78 | 94.87 | 225,054 | -0.45(-0.47%) |
Mar 25, 2024 | 95.04 | 96.36 | 95.04 | 95.32 | 219,976 | +0.45(+0.47%) |
Mar 22, 2024 | 96.04 | 96.04 | 94.59 | 94.87 | 224,560 | -0.85(-0.88%) |
Mar 21, 2024 | 97.05 | 97.05 | 95.47 | 95.72 | 389,604 | -1.15(-1.18%) |
Mar 20, 2024 | 95.73 | 97.21 | 94.95 | 96.86 | 307,936 | +1.42(+1.49%) |
Mar 19, 2024 | 95.10 | 95.83 | 94.94 | 95.44 | 288,181 | +0.44(+0.46%) |
Mar 18, 2024 | 96.28 | 96.43 | 94.84 | 95.00 | 297,848 | -1.39(-1.45%) |
Mar 15, 2024 | 94.88 | 96.77 | 94.88 | 96.40 | 621,415 | +0.66(+0.69%) |
Mar 14, 2024 | 96.51 | 96.61 | 94.53 | 95.74 | 418,743 | +0.63(+0.66%) |
Mar 13, 2024 | 95.39 | 95.90 | 94.74 | 95.11 | 290,785 | -0.29(-0.30%) |
Mar 12, 2024 | 96.29 | 96.40 | 95.13 | 95.40 | 250,653 | -0.84(-0.87%) |
Mar 11, 2024 | 95.22 | 96.27 | 95.12 | 96.24 | 264,808 | +1.12(+1.17%) |
Mar 08, 2024 | 96.03 | 96.08 | 95.07 | 95.12 | 231,285 | -0.54(-0.56%) |
Mar 07, 2024 | 95.46 | 96.15 | 95.32 | 95.66 | 273,582 | +0.68(+0.71%) |
Mar 06, 2024 | 95.62 | 95.62 | 94.07 | 94.98 | 275,004 | -0.01(-0.01%) |
Mar 05, 2024 | 94.87 | 95.88 | 94.60 | 94.99 | 324,033 | -0.40(-0.42%) |
Mar 04, 2024 | 95.04 | 95.53 | 94.85 | 95.39 | 364,974 | +0.33(+0.35%) |
Mar 01, 2024 | 93.44 | 95.08 | 92.69 | 95.06 | 400,033 | +1.80(+1.93%) |
Feb 29, 2024 | 93.55 | 93.86 | 92.71 | 93.26 | 291,769 | +0.19(+0.21%) |
Feb 28, 2024 | 92.32 | 93.13 | 91.96 | 93.07 | 256,993 | +0.58(+0.62%) |
Feb 27, 2024 | 93.08 | 93.32 | 92.09 | 92.49 | 278,319 | -0.18(-0.19%) |
Feb 26, 2024 | 93.08 | 93.76 | 92.30 | 92.67 | 431,614 | -0.71(-0.76%) |
Feb 23, 2024 | 92.59 | 93.46 | 92.18 | 93.38 | 322,367 | +1.12(+1.21%) |
Feb 22, 2024 | 91.45 | 92.32 | 91.26 | 92.26 | 507,480 | +0.83(+0.91%) |
Feb 21, 2024 | 91.32 | 91.64 | 90.40 | 91.43 | 342,361 | +0.12(+0.13%) |
Feb 20, 2024 | 91.03 | 91.47 | 90.62 | 91.31 | 290,746 | -0.10(-0.11%) |
Feb 16, 2024 | 91.79 | 92.08 | 91.28 | 91.41 | 553,203 | -0.57(-0.61%) |
Feb 15, 2024 | 91.14 | 92.32 | 90.94 | 91.97 | 510,762 | +1.53(+1.69%) |
Feb 14, 2024 | 90.76 | 90.76 | 89.38 | 90.45 | 448,818 | +0.26(+0.29%) |
Feb 13, 2024 | 90.50 | 91.90 | 89.39 | 90.19 | 448,168 | -1.73(-1.88%) |
Feb 12, 2024 | 90.08 | 92.53 | 90.08 | 91.91 | 351,550 | +1.82(+2.03%) |
Feb 09, 2024 | 90.64 | 90.96 | 89.88 | 90.09 | 431,007 | -0.57(-0.62%) |
Feb 08, 2024 | 89.99 | 91.17 | 88.86 | 90.66 | 754,474 | +0.71(+0.79%) |
Feb 07, 2024 | 89.90 | 90.54 | 89.05 | 89.94 | 361,249 | +0.29(+0.32%) |
Feb 06, 2024 | 90.22 | 90.60 | 89.18 | 89.65 | 337,294 | -0.50(-0.55%) |
Feb 05, 2024 | 90.27 | 90.97 | 89.56 | 90.15 | 551,209 | -0.66(-0.73%) |
Feb 02, 2024 | 93.21 | 93.21 | 89.72 | 90.81 | 764,721 | -2.88(-3.07%) |
Feb 01, 2024 | 95.94 | 95.94 | 91.87 | 93.69 | 1,166,858 | +0.83(+0.90%) |
Jan 31, 2024 | 89.01 | 95.43 | 89.01 | 92.86 | 3,179,407 | +12.75(+15.91%) |
Jan 30, 2024 | 79.55 | 80.53 | 79.35 | 80.11 | 663,418 | +0.00(+0.00%) |
Jan 29, 2024 | 79.81 | 80.40 | 79.34 | 80.11 | 466,069 | +0.29(+0.36%) |
Jan 26, 2024 | 79.75 | 80.63 | 79.40 | 79.82 | 460,282 | +0.85(+1.08%) |
Jan 25, 2024 | 78.38 | 78.98 | 77.72 | 78.97 | 380,019 | +1.26(+1.62%) |
Jan 24, 2024 | 78.63 | 78.63 | 77.39 | 77.71 | 299,002 | -0.69(-0.89%) |
Jan 23, 2024 | 79.16 | 79.64 | 78.10 | 78.41 | 329,741 | +0.17(+0.22%) |
Jan 22, 2024 | 78.38 | 78.91 | 77.79 | 78.24 | 556,341 | -0.14(-0.18%) |
Jan 19, 2024 | 78.21 | 78.53 | 76.98 | 78.38 | 395,485 | +0.35(+0.44%) |
Jan 18, 2024 | 78.11 | 78.13 | 77.15 | 78.03 | 467,024 | +0.23(+0.29%) |
Jan 17, 2024 | 77.62 | 78.75 | 77.36 | 77.80 | 614,160 | -0.91(-1.16%) |
Jan 16, 2024 | 80.03 | 80.43 | 78.67 | 78.71 | 2,506,851 | -1.91(-2.37%) |
Jan 12, 2024 | 82.56 | 82.56 | 80.49 | 80.63 | 301,312 | -0.79(-0.97%) |
Jan 11, 2024 | 80.85 | 81.55 | 79.90 | 81.42 | 318,242 | +0.46(+0.56%) |
Jan 10, 2024 | 79.90 | 80.99 | 79.63 | 80.96 | 312,642 | +0.56(+0.69%) |
Jan 09, 2024 | 79.79 | 80.43 | 79.47 | 80.41 | 306,309 | -0.13(-0.16%) |
Jan 08, 2024 | 78.96 | 80.79 | 78.88 | 80.54 | 382,466 | +1.43(+1.81%) |
Jan 05, 2024 | 78.35 | 80.30 | 78.35 | 79.11 | 558,469 | +0.34(+0.43%) |
Jan 04, 2024 | 80.49 | 80.53 | 78.72 | 78.77 | 504,664 | -1.74(-2.16%) |
Jan 03, 2024 | 82.22 | 82.47 | 80.33 | 80.51 | 430,807 | -2.51(-3.02%) |