Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 106.59 | 107.36 | 105.36 | 107.05 | 209,015 | +1.19(+1.12%) |
Mar 27, 2024 | 104.17 | 105.92 | 104.17 | 105.86 | 192,825 | +2.60(+2.52%) |
Mar 26, 2024 | 102.75 | 103.59 | 101.97 | 103.26 | 199,033 | +0.80(+0.78%) |
Mar 25, 2024 | 102.97 | 103.31 | 102.09 | 102.46 | 81,256 | -0.52(-0.50%) |
Mar 22, 2024 | 104.33 | 104.33 | 102.71 | 102.98 | 124,595 | -0.70(-0.68%) |
Mar 21, 2024 | 101.96 | 103.79 | 101.78 | 103.68 | 223,079 | +2.60(+2.57%) |
Mar 20, 2024 | 99.94 | 101.66 | 99.68 | 101.08 | 320,473 | +0.75(+0.75%) |
Mar 19, 2024 | 98.86 | 100.56 | 98.86 | 100.33 | 93,758 | +1.58(+1.60%) |
Mar 18, 2024 | 100.59 | 100.92 | 98.63 | 98.76 | 119,353 | -1.99(-1.97%) |
Mar 15, 2024 | 98.14 | 100.79 | 97.57 | 100.74 | 299,400 | +2.20(+2.23%) |
Mar 14, 2024 | 100.82 | 100.82 | 97.97 | 98.55 | 111,534 | -2.73(-2.69%) |
Mar 13, 2024 | 98.68 | 102.51 | 98.68 | 101.27 | 280,687 | +2.31(+2.33%) |
Mar 12, 2024 | 99.57 | 99.87 | 98.25 | 98.97 | 103,142 | -1.11(-1.11%) |
Mar 11, 2024 | 99.76 | 100.28 | 99.47 | 100.07 | 73,606 | -0.28(-0.28%) |
Mar 08, 2024 | 101.51 | 101.71 | 100.17 | 100.35 | 95,432 | -0.27(-0.27%) |
Mar 07, 2024 | 100.86 | 101.59 | 100.16 | 100.62 | 114,088 | +0.56(+0.56%) |
Mar 06, 2024 | 100.02 | 100.71 | 99.47 | 100.06 | 132,094 | +1.03(+1.04%) |
Mar 05, 2024 | 100.07 | 100.57 | 98.62 | 99.04 | 122,418 | -1.58(-1.57%) |
Mar 04, 2024 | 101.22 | 101.74 | 100.42 | 100.61 | 95,016 | -0.60(-0.59%) |
Mar 01, 2024 | 101.62 | 101.91 | 101.08 | 101.21 | 106,008 | -0.60(-0.59%) |
Feb 29, 2024 | 102.70 | 102.76 | 101.52 | 101.81 | 124,909 | +0.34(+0.34%) |
Feb 28, 2024 | 100.69 | 102.48 | 100.69 | 101.47 | 121,312 | +0.08(+0.08%) |
Feb 27, 2024 | 102.60 | 102.79 | 101.11 | 101.39 | 85,343 | -1.03(-1.01%) |
Feb 26, 2024 | 102.11 | 103.07 | 101.80 | 102.42 | 81,574 | -0.20(-0.19%) |
Feb 23, 2024 | 102.03 | 103.12 | 101.41 | 102.62 | 149,400 | +0.86(+0.84%) |
Feb 22, 2024 | 101.81 | 102.90 | 101.39 | 101.76 | 84,503 | -0.38(-0.37%) |
Feb 21, 2024 | 102.00 | 103.04 | 102.00 | 102.14 | 129,515 | -0.08(-0.08%) |
Feb 20, 2024 | 103.26 | 104.33 | 101.80 | 102.22 | 216,924 | -2.46(-2.35%) |
Feb 16, 2024 | 103.43 | 105.36 | 102.80 | 104.68 | 178,414 | +1.00(+0.96%) |
Feb 15, 2024 | 100.61 | 103.88 | 100.61 | 103.68 | 155,871 | +3.57(+3.56%) |
Feb 14, 2024 | 98.73 | 100.16 | 97.63 | 100.11 | 105,083 | +2.68(+2.75%) |
Feb 13, 2024 | 97.55 | 98.83 | 96.62 | 97.44 | 149,465 | -2.62(-2.62%) |
Feb 12, 2024 | 97.98 | 100.60 | 97.91 | 100.05 | 177,046 | +2.39(+2.44%) |
Feb 09, 2024 | 102.08 | 102.58 | 97.59 | 97.67 | 232,254 | -6.10(-5.87%) |
Feb 08, 2024 | 102.22 | 103.77 | 101.32 | 103.76 | 171,710 | +1.15(+1.12%) |
Feb 07, 2024 | 102.99 | 103.58 | 102.28 | 102.61 | 111,370 | -0.30(-0.29%) |
Feb 06, 2024 | 101.58 | 103.13 | 101.58 | 102.91 | 71,149 | +0.74(+0.72%) |
Feb 05, 2024 | 103.61 | 103.82 | 102.17 | 102.17 | 61,770 | -2.67(-2.54%) |
Feb 02, 2024 | 102.10 | 105.00 | 102.10 | 104.84 | 121,378 | +1.38(+1.33%) |
Feb 01, 2024 | 102.81 | 103.74 | 101.74 | 103.46 | 97,370 | +1.67(+1.64%) |
Jan 31, 2024 | 104.73 | 104.73 | 101.41 | 101.79 | 103,202 | -2.63(-2.52%) |
Jan 30, 2024 | 104.35 | 105.12 | 104.34 | 104.42 | 46,687 | -0.42(-0.40%) |
Jan 29, 2024 | 102.65 | 104.86 | 102.10 | 104.84 | 98,387 | +1.72(+1.67%) |
Jan 26, 2024 | 105.37 | 105.37 | 103.02 | 103.12 | 94,640 | -1.38(-1.32%) |
Jan 25, 2024 | 106.82 | 106.99 | 103.45 | 104.50 | 124,203 | -0.90(-0.85%) |
Jan 24, 2024 | 106.68 | 106.68 | 104.63 | 105.40 | 97,368 | -0.18(-0.17%) |
Jan 23, 2024 | 105.65 | 106.12 | 104.73 | 105.58 | 116,934 | +1.00(+0.96%) |
Jan 22, 2024 | 103.10 | 104.64 | 103.09 | 104.58 | 108,244 | +2.54(+2.49%) |
Jan 19, 2024 | 101.04 | 102.18 | 99.63 | 102.04 | 82,375 | +1.43(+1.42%) |
Jan 18, 2024 | 100.56 | 101.17 | 99.98 | 100.61 | 80,483 | +0.70(+0.70%) |
Jan 17, 2024 | 99.76 | 100.45 | 99.22 | 99.91 | 111,583 | -0.68(-0.68%) |
Jan 16, 2024 | 101.47 | 101.96 | 100.00 | 100.59 | 87,036 | -1.88(-1.83%) |
Jan 12, 2024 | 103.36 | 103.36 | 102.12 | 102.47 | 69,314 | +0.54(+0.53%) |
Jan 11, 2024 | 101.10 | 101.96 | 100.12 | 101.93 | 123,321 | +0.68(+0.67%) |
Jan 10, 2024 | 101.09 | 101.75 | 100.56 | 101.25 | 216,734 | +0.16(+0.16%) |
Jan 09, 2024 | 101.68 | 101.74 | 100.50 | 101.09 | 111,743 | -1.88(-1.82%) |
Jan 08, 2024 | 103.16 | 103.27 | 101.87 | 102.97 | 111,619 | -0.76(-0.73%) |
Jan 05, 2024 | 106.91 | 107.72 | 103.72 | 103.73 | 146,229 | -5.36(-4.91%) |
Jan 04, 2024 | 110.97 | 111.16 | 109.00 | 109.09 | 78,756 | -1.84(-1.66%) |
Jan 03, 2024 | 114.68 | 114.68 | 110.85 | 110.93 | 109,188 | -4.08(-3.55%) |