Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 104.13 | 104.82 | 103.58 | 103.92 | 310,266 | -0.28(-0.27%) |
Mar 27, 2024 | 100.51 | 104.24 | 100.51 | 104.20 | 394,588 | +3.73(+3.72%) |
Mar 26, 2024 | 100.50 | 101.17 | 99.70 | 100.47 | 297,571 | +0.41(+0.41%) |
Mar 25, 2024 | 98.97 | 100.55 | 98.97 | 100.06 | 281,997 | +1.10(+1.11%) |
Mar 22, 2024 | 100.00 | 100.09 | 98.60 | 98.97 | 472,617 | -0.65(-0.65%) |
Mar 21, 2024 | 99.37 | 100.52 | 98.62 | 99.61 | 415,908 | +0.88(+0.89%) |
Mar 20, 2024 | 97.12 | 99.38 | 96.98 | 98.74 | 398,779 | +1.06(+1.08%) |
Mar 19, 2024 | 96.29 | 98.31 | 96.29 | 97.68 | 489,187 | +1.57(+1.64%) |
Mar 18, 2024 | 96.99 | 97.12 | 95.89 | 96.11 | 532,841 | -0.53(-0.55%) |
Mar 15, 2024 | 96.04 | 97.73 | 96.04 | 96.64 | 1,180,978 | +0.73(+0.76%) |
Mar 14, 2024 | 96.92 | 97.29 | 95.32 | 95.91 | 409,412 | -1.17(-1.21%) |
Mar 13, 2024 | 96.54 | 98.17 | 96.39 | 97.08 | 185,526 | +0.37(+0.38%) |
Mar 12, 2024 | 95.80 | 97.20 | 95.22 | 96.72 | 359,243 | +0.79(+0.82%) |
Mar 11, 2024 | 97.18 | 97.18 | 95.80 | 95.93 | 361,414 | -1.27(-1.31%) |
Mar 08, 2024 | 98.67 | 98.83 | 96.98 | 97.20 | 293,354 | +0.07(+0.07%) |
Mar 07, 2024 | 99.45 | 100.10 | 97.03 | 97.13 | 350,756 | -1.58(-1.60%) |
Mar 06, 2024 | 99.55 | 100.25 | 96.86 | 98.72 | 352,140 | -0.76(-0.76%) |
Mar 05, 2024 | 95.64 | 99.64 | 95.64 | 99.47 | 441,548 | +3.22(+3.34%) |
Mar 04, 2024 | 96.89 | 98.46 | 95.99 | 96.26 | 451,592 | -0.35(-0.36%) |
Mar 01, 2024 | 95.18 | 96.78 | 92.96 | 96.61 | 375,645 | +0.69(+0.72%) |
Feb 29, 2024 | 96.86 | 97.56 | 95.00 | 95.92 | 623,566 | -0.15(-0.16%) |
Feb 28, 2024 | 97.20 | 97.80 | 96.07 | 96.07 | 253,303 | -1.52(-1.56%) |
Feb 27, 2024 | 96.28 | 97.65 | 96.14 | 97.59 | 284,842 | +1.56(+1.63%) |
Feb 26, 2024 | 96.39 | 97.66 | 95.81 | 96.03 | 272,892 | -1.00(-1.03%) |
Feb 23, 2024 | 96.11 | 98.18 | 95.01 | 97.02 | 479,519 | +1.27(+1.33%) |
Feb 22, 2024 | 96.24 | 97.11 | 95.44 | 95.75 | 408,230 | -0.26(-0.27%) |
Feb 21, 2024 | 95.78 | 96.08 | 94.87 | 96.01 | 336,771 | +0.08(+0.08%) |
Feb 20, 2024 | 95.57 | 96.83 | 95.57 | 95.93 | 261,097 | -0.62(-0.64%) |
Feb 16, 2024 | 96.40 | 97.41 | 95.90 | 96.55 | 192,663 | -0.47(-0.48%) |
Feb 15, 2024 | 94.80 | 97.65 | 94.80 | 97.01 | 294,645 | +2.56(+2.71%) |
Feb 14, 2024 | 93.78 | 94.46 | 92.60 | 94.46 | 257,887 | +1.58(+1.70%) |
Feb 13, 2024 | 92.46 | 93.48 | 92.46 | 92.87 | 507,963 | -2.55(-2.67%) |
Feb 12, 2024 | 93.15 | 96.35 | 93.15 | 95.42 | 395,763 | +1.97(+2.11%) |
Feb 09, 2024 | 92.26 | 94.24 | 91.52 | 93.45 | 372,984 | +1.25(+1.36%) |
Feb 08, 2024 | 90.52 | 92.32 | 90.33 | 92.20 | 330,853 | +1.18(+1.30%) |
Feb 07, 2024 | 91.48 | 91.92 | 89.28 | 91.01 | 277,358 | -0.27(-0.29%) |
Feb 06, 2024 | 91.70 | 92.55 | 90.26 | 91.28 | 444,827 | -0.35(-0.38%) |
Feb 05, 2024 | 91.68 | 92.45 | 90.86 | 91.63 | 332,900 | -0.99(-1.07%) |
Feb 02, 2024 | 91.14 | 93.85 | 91.00 | 92.62 | 567,715 | -0.23(-0.25%) |
Feb 01, 2024 | 96.23 | 96.82 | 90.32 | 92.85 | 757,719 | -3.23(-3.36%) |
Jan 31, 2024 | 97.65 | 98.08 | 95.82 | 96.08 | 584,832 | -2.69(-2.73%) |
Jan 30, 2024 | 99.20 | 99.44 | 98.27 | 98.77 | 314,707 | -0.47(-0.47%) |
Jan 29, 2024 | 98.29 | 99.31 | 97.90 | 99.24 | 283,241 | +0.85(+0.87%) |
Jan 26, 2024 | 98.45 | 98.75 | 97.38 | 98.38 | 311,329 | +0.71(+0.73%) |
Jan 25, 2024 | 98.77 | 99.56 | 96.43 | 97.67 | 283,444 | -0.31(-0.31%) |
Jan 24, 2024 | 97.89 | 99.75 | 97.33 | 97.98 | 451,313 | +1.05(+1.08%) |
Jan 23, 2024 | 99.45 | 99.76 | 96.91 | 96.93 | 517,007 | -1.55(-1.57%) |
Jan 22, 2024 | 98.32 | 99.77 | 97.74 | 98.47 | 474,749 | +0.85(+0.87%) |
Jan 19, 2024 | 95.60 | 97.71 | 95.06 | 97.62 | 597,421 | +2.86(+3.02%) |
Jan 18, 2024 | 91.06 | 94.98 | 91.06 | 94.76 | 906,847 | +2.46(+2.66%) |
Jan 17, 2024 | 91.19 | 93.15 | 91.14 | 92.30 | 623,119 | -0.52(-0.55%) |
Jan 16, 2024 | 92.15 | 93.13 | 91.75 | 92.82 | 628,282 | -0.30(-0.32%) |
Jan 12, 2024 | 94.55 | 95.10 | 92.32 | 93.11 | 489,164 | -1.09(-1.16%) |
Jan 11, 2024 | 93.63 | 94.28 | 92.20 | 94.20 | 486,156 | -0.05(-0.05%) |
Jan 10, 2024 | 92.44 | 94.34 | 92.25 | 94.25 | 549,210 | +1.74(+1.88%) |
Jan 09, 2024 | 91.39 | 92.55 | 91.34 | 92.51 | 364,991 | -0.12(-0.13%) |
Jan 08, 2024 | 90.92 | 92.65 | 90.31 | 92.63 | 324,127 | +1.73(+1.91%) |
Jan 05, 2024 | 89.98 | 92.18 | 88.94 | 90.89 | 590,149 | +0.31(+0.34%) |
Jan 04, 2024 | 89.89 | 91.15 | 89.89 | 90.59 | 356,845 | +0.86(+0.96%) |
Jan 03, 2024 | 90.59 | 90.77 | 89.37 | 89.72 | 382,318 | -2.05(-2.23%) |