Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 95.62 | 95.80 | 95.30 | 95.43 | 79,893 | -0.54(-0.56%) |
Mar 27, 2024 | 95.22 | 96.24 | 94.89 | 95.97 | 231,882 | +1.34(+1.42%) |
Mar 26, 2024 | 95.21 | 95.54 | 94.51 | 94.63 | 157,975 | +0.29(+0.31%) |
Mar 25, 2024 | 94.42 | 95.16 | 94.23 | 94.34 | 93,137 | -0.48(-0.51%) |
Mar 22, 2024 | 94.46 | 95.13 | 94.25 | 94.82 | 78,057 | -0.20(-0.21%) |
Mar 21, 2024 | 94.66 | 95.14 | 94.29 | 95.02 | 103,731 | -1.99(-2.05%) |
Mar 20, 2024 | 95.77 | 97.01 | 94.58 | 97.01 | 140,312 | +2.83(+3.00%) |
Mar 19, 2024 | 93.98 | 94.38 | 92.83 | 94.18 | 229,960 | -5.58(-5.59%) |
Mar 18, 2024 | 101.97 | 101.97 | 99.47 | 99.76 | 88,956 | -1.03(-1.02%) |
Mar 15, 2024 | 100.97 | 101.49 | 100.52 | 100.79 | 120,224 | +1.02(+1.02%) |
Mar 14, 2024 | 101.24 | 101.24 | 99.39 | 99.77 | 95,466 | -0.87(-0.86%) |
Mar 13, 2024 | 100.35 | 101.69 | 100.23 | 100.64 | 142,004 | +0.74(+0.74%) |
Mar 12, 2024 | 98.98 | 100.00 | 98.18 | 99.90 | 88,400 | +1.38(+1.40%) |
Mar 11, 2024 | 98.31 | 98.86 | 97.89 | 98.52 | 91,375 | -0.83(-0.84%) |
Mar 08, 2024 | 99.57 | 100.00 | 98.90 | 99.35 | 71,615 | -0.23(-0.23%) |
Mar 07, 2024 | 98.81 | 99.64 | 98.63 | 99.58 | 222,922 | +1.48(+1.51%) |
Mar 06, 2024 | 97.81 | 98.33 | 97.47 | 98.10 | 76,467 | +1.28(+1.32%) |
Mar 05, 2024 | 97.44 | 97.89 | 96.32 | 96.82 | 159,854 | -0.48(-0.49%) |
Mar 04, 2024 | 98.41 | 100.09 | 97.22 | 97.30 | 139,741 | -0.82(-0.84%) |
Mar 01, 2024 | 98.45 | 98.45 | 97.80 | 98.12 | 122,324 | -0.74(-0.75%) |
Feb 29, 2024 | 98.99 | 99.17 | 98.54 | 98.86 | 187,270 | +1.61(+1.66%) |
Feb 28, 2024 | 96.95 | 97.67 | 96.93 | 97.25 | 95,340 | +1.42(+1.48%) |
Feb 27, 2024 | 95.31 | 95.99 | 95.24 | 95.83 | 111,765 | +0.90(+0.95%) |
Feb 26, 2024 | 94.55 | 95.11 | 94.34 | 94.93 | 791,966 | +0.17(+0.18%) |
Feb 23, 2024 | 94.37 | 94.90 | 94.37 | 94.76 | 84,103 | +1.53(+1.64%) |
Feb 22, 2024 | 92.75 | 93.35 | 92.70 | 93.23 | 164,387 | +1.39(+1.51%) |
Feb 21, 2024 | 91.53 | 91.87 | 91.21 | 91.84 | 90,885 | +0.74(+0.81%) |
Feb 20, 2024 | 91.37 | 91.58 | 90.94 | 91.10 | 94,899 | +0.39(+0.43%) |
Feb 16, 2024 | 90.50 | 91.25 | 90.28 | 90.71 | 88,796 | +0.61(+0.68%) |
Feb 15, 2024 | 89.84 | 90.20 | 89.47 | 90.10 | 314,704 | +1.27(+1.43%) |
Feb 14, 2024 | 87.41 | 88.83 | 87.41 | 88.83 | 306,718 | +1.38(+1.58%) |
Feb 13, 2024 | 87.00 | 88.21 | 86.94 | 87.45 | 101,310 | -1.59(-1.79%) |
Feb 12, 2024 | 89.10 | 90.00 | 88.68 | 89.04 | 87,250 | -0.71(-0.79%) |
Feb 09, 2024 | 89.00 | 89.99 | 88.13 | 89.75 | 133,139 | -2.03(-2.21%) |
Feb 08, 2024 | 92.52 | 93.18 | 91.40 | 91.78 | 79,535 | +0.79(+0.86%) |
Feb 07, 2024 | 91.15 | 91.32 | 90.11 | 90.99 | 103,759 | +0.64(+0.71%) |
Feb 06, 2024 | 88.59 | 90.50 | 88.59 | 90.35 | 111,088 | +1.77(+2.00%) |
Feb 05, 2024 | 88.81 | 88.89 | 88.06 | 88.58 | 124,284 | -1.67(-1.85%) |
Feb 02, 2024 | 90.17 | 90.25 | 89.52 | 90.25 | 116,193 | -0.83(-0.91%) |
Feb 01, 2024 | 89.60 | 91.19 | 89.41 | 91.08 | 116,094 | +1.58(+1.77%) |
Jan 31, 2024 | 91.67 | 91.72 | 89.43 | 89.50 | 173,887 | -2.30(-2.51%) |
Jan 30, 2024 | 91.75 | 91.97 | 91.42 | 91.80 | 122,110 | +0.66(+0.72%) |
Jan 29, 2024 | 90.32 | 91.25 | 89.91 | 91.14 | 73,362 | +0.09(+0.10%) |
Jan 26, 2024 | 91.12 | 91.30 | 90.86 | 91.05 | 79,496 | +0.23(+0.25%) |
Jan 25, 2024 | 90.24 | 90.95 | 90.24 | 90.82 | 69,680 | +0.01(+0.01%) |
Jan 24, 2024 | 90.97 | 91.49 | 90.78 | 90.81 | 75,615 | +2.75(+3.12%) |
Jan 23, 2024 | 88.66 | 88.67 | 87.63 | 88.06 | 63,325 | -0.73(-0.82%) |
Jan 22, 2024 | 88.57 | 89.04 | 88.41 | 88.79 | 94,239 | +0.51(+0.58%) |
Jan 19, 2024 | 87.11 | 88.28 | 86.95 | 88.28 | 148,174 | +0.84(+0.96%) |
Jan 18, 2024 | 86.47 | 87.44 | 86.47 | 87.44 | 67,772 | +0.98(+1.13%) |
Jan 17, 2024 | 85.56 | 86.63 | 85.56 | 86.46 | 105,200 | -0.92(-1.05%) |
Jan 16, 2024 | 87.26 | 87.82 | 86.96 | 87.38 | 95,023 | -1.94(-2.17%) |
Jan 12, 2024 | 89.23 | 89.80 | 88.98 | 89.32 | 93,799 | +0.70(+0.79%) |
Jan 11, 2024 | 88.20 | 88.69 | 87.49 | 88.62 | 153,625 | +0.34(+0.39%) |
Jan 10, 2024 | 87.10 | 88.44 | 87.10 | 88.28 | 60,475 | +1.17(+1.34%) |
Jan 09, 2024 | 86.94 | 87.22 | 86.58 | 87.11 | 85,572 | -1.24(-1.40%) |
Jan 08, 2024 | 88.09 | 88.44 | 87.72 | 88.35 | 84,763 | +0.59(+0.67%) |
Jan 05, 2024 | 87.18 | 88.20 | 86.89 | 87.76 | 111,389 | -0.58(-0.66%) |
Jan 04, 2024 | 88.34 | 89.11 | 87.65 | 88.34 | 461,578 | -0.13(-0.15%) |
Jan 03, 2024 | 88.17 | 88.74 | 87.98 | 88.47 | 131,378 | -2.95(-3.23%) |