Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 99.60 | 99.11 | 98.69 | 98.87 | 1,593,841 | -0.59(-0.59%) |
Mar 27, 2024 | 98.75 | 99.48 | 98.58 | 99.46 | 1,507,664 | +1.23(+1.25%) |
Mar 26, 2024 | 98.64 | 99.18 | 98.23 | 98.23 | 1,815,857 | -0.41(-0.41%) |
Mar 25, 2024 | 99.06 | 99.45 | 98.46 | 98.64 | 1,664,637 | -0.30(-0.30%) |
Mar 22, 2024 | 99.95 | 99.95 | 98.74 | 98.94 | 1,235,946 | -0.88(-0.88%) |
Mar 21, 2024 | 99.00 | 99.92 | 98.56 | 99.82 | 1,823,699 | +0.89(+0.90%) |
Mar 20, 2024 | 98.29 | 99.04 | 97.88 | 98.93 | 1,716,538 | +0.49(+0.50%) |
Mar 19, 2024 | 97.91 | 98.44 | 97.75 | 98.44 | 1,602,782 | +0.80(+0.82%) |
Mar 18, 2024 | 98.45 | 98.79 | 97.58 | 97.65 | 1,443,857 | -0.46(-0.47%) |
Mar 15, 2024 | 97.27 | 98.42 | 97.27 | 98.11 | 4,154,412 | +0.01(+0.01%) |
Mar 14, 2024 | 98.04 | 98.58 | 97.41 | 98.10 | 3,320,367 | +0.19(+0.19%) |
Mar 13, 2024 | 97.08 | 97.98 | 96.42 | 97.91 | 2,727,422 | +0.85(+0.87%) |
Mar 12, 2024 | 96.04 | 97.25 | 95.74 | 97.06 | 1,456,573 | +1.14(+1.18%) |
Mar 11, 2024 | 97.02 | 97.49 | 95.47 | 95.92 | 1,887,945 | -1.31(-1.35%) |
Mar 08, 2024 | 96.74 | 97.29 | 96.36 | 97.24 | 2,497,732 | +0.69(+0.71%) |
Mar 07, 2024 | 95.25 | 96.72 | 95.03 | 96.55 | 1,666,220 | +1.74(+1.84%) |
Mar 06, 2024 | 94.62 | 95.31 | 94.38 | 94.81 | 1,091,173 | +0.65(+0.69%) |
Mar 05, 2024 | 94.84 | 95.11 | 93.61 | 94.16 | 1,497,362 | -0.85(-0.89%) |
Mar 04, 2024 | 95.22 | 95.46 | 94.79 | 95.01 | 1,297,469 | -0.29(-0.30%) |
Mar 01, 2024 | 94.81 | 95.45 | 94.27 | 95.30 | 1,705,745 | +0.38(+0.40%) |
Feb 29, 2024 | 95.01 | 95.19 | 94.20 | 94.92 | 2,411,226 | +0.38(+0.40%) |
Feb 28, 2024 | 93.47 | 94.70 | 93.36 | 94.54 | 1,507,755 | +1.07(+1.14%) |
Feb 27, 2024 | 93.75 | 93.91 | 92.85 | 93.47 | 1,361,730 | +0.03(+0.03%) |
Feb 26, 2024 | 92.73 | 93.54 | 92.61 | 93.44 | 1,619,865 | +0.30(+0.32%) |
Feb 23, 2024 | 92.34 | 93.46 | 92.28 | 93.14 | 1,678,297 | +1.11(+1.20%) |
Feb 22, 2024 | 92.38 | 92.56 | 91.29 | 92.04 | 1,792,272 | +0.73(+0.80%) |
Feb 21, 2024 | 91.03 | 91.37 | 90.45 | 91.31 | 2,782,218 | +0.66(+0.73%) |
Feb 20, 2024 | 90.45 | 90.99 | 90.14 | 90.66 | 2,801,186 | -0.22(-0.24%) |
Feb 16, 2024 | 91.90 | 92.42 | 90.79 | 90.87 | 1,975,502 | -0.98(-1.06%) |
Feb 15, 2024 | 91.00 | 91.89 | 90.58 | 91.85 | 2,615,124 | +1.72(+1.91%) |
Feb 14, 2024 | 90.09 | 90.22 | 89.52 | 90.13 | 1,681,560 | +0.73(+0.82%) |
Feb 13, 2024 | 90.11 | 90.24 | 88.68 | 89.39 | 1,886,434 | -1.24(-1.37%) |
Feb 12, 2024 | 90.23 | 90.95 | 90.23 | 90.63 | 1,957,180 | +0.26(+0.29%) |
Feb 09, 2024 | 90.17 | 90.39 | 89.58 | 90.38 | 2,103,608 | +0.21(+0.23%) |
Feb 08, 2024 | 90.94 | 91.10 | 89.77 | 90.17 | 1,470,661 | -0.89(-0.98%) |
Feb 07, 2024 | 91.19 | 91.73 | 90.77 | 91.06 | 2,243,581 | -0.17(-0.18%) |
Feb 06, 2024 | 90.52 | 91.27 | 90.16 | 91.23 | 1,558,556 | +1.04(+1.16%) |
Feb 05, 2024 | 89.30 | 90.51 | 89.19 | 90.19 | 1,591,978 | -0.08(-0.09%) |
Feb 02, 2024 | 89.12 | 90.55 | 88.60 | 90.27 | 2,067,539 | +1.38(+1.55%) |
Feb 01, 2024 | 88.45 | 88.89 | 86.89 | 88.89 | 3,553,865 | +1.13(+1.29%) |
Jan 31, 2024 | 90.45 | 91.41 | 87.20 | 87.76 | 4,302,680 | -1.55(-1.73%) |
Jan 30, 2024 | 88.47 | 89.30 | 88.11 | 89.30 | 2,601,095 | +0.67(+0.76%) |
Jan 29, 2024 | 87.64 | 88.73 | 87.59 | 88.63 | 1,497,021 | +0.68(+0.78%) |
Jan 26, 2024 | 88.41 | 88.70 | 87.81 | 87.94 | 1,652,846 | -0.35(-0.39%) |
Jan 25, 2024 | 88.12 | 88.63 | 87.70 | 88.29 | 1,760,884 | +0.96(+1.10%) |
Jan 24, 2024 | 88.21 | 88.22 | 87.29 | 87.33 | 2,191,185 | -0.33(-0.37%) |
Jan 23, 2024 | 87.69 | 88.02 | 86.98 | 87.66 | 1,781,086 | +0.40(+0.45%) |
Jan 22, 2024 | 87.34 | 87.92 | 87.18 | 87.26 | 1,612,220 | +0.16(+0.18%) |
Jan 19, 2024 | 86.47 | 87.33 | 85.73 | 87.10 | 2,040,968 | +0.80(+0.93%) |
Jan 18, 2024 | 84.95 | 86.41 | 84.95 | 86.30 | 2,185,555 | +1.51(+1.78%) |
Jan 17, 2024 | 85.22 | 85.65 | 84.76 | 84.79 | 1,878,755 | -1.20(-1.40%) |
Jan 16, 2024 | 85.15 | 86.14 | 84.98 | 85.99 | 1,944,135 | +0.45(+0.52%) |
Jan 12, 2024 | 85.85 | 86.01 | 85.06 | 85.54 | 2,406,580 | +0.09(+0.10%) |
Jan 11, 2024 | 86.33 | 86.46 | 85.06 | 85.45 | 3,215,210 | -0.87(-1.01%) |
Jan 10, 2024 | 86.00 | 86.57 | 85.81 | 86.33 | 5,080,792 | +0.10(+0.12%) |
Jan 09, 2024 | 86.34 | 86.53 | 85.75 | 86.23 | 2,976,930 | -0.65(-0.75%) |
Jan 08, 2024 | 86.85 | 87.26 | 86.55 | 86.88 | 3,212,457 | +0.05(+0.06%) |
Jan 05, 2024 | 86.81 | 87.39 | 86.59 | 86.83 | 1,945,642 | -0.17(-0.19%) |
Jan 04, 2024 | 87.30 | 87.74 | 86.90 | 87.00 | 2,144,878 | +0.03(+0.03%) |
Jan 03, 2024 | 87.47 | 87.69 | 86.79 | 86.97 | 2,163,016 | -0.77(-0.88%) |