Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 97.67 | 98.56 | 98.54 | 98.40 | 1,216,725 | +1.24(+1.28%) |
Mar 27, 2024 | 96.19 | 97.45 | 96.19 | 97.16 | 1,577,791 | +1.89(+1.98%) |
Mar 26, 2024 | 96.46 | 96.62 | 95.25 | 95.27 | 862,322 | -1.19(-1.23%) |
Mar 25, 2024 | 97.53 | 97.98 | 96.31 | 96.46 | 1,012,009 | -0.71(-0.73%) |
Mar 22, 2024 | 98.81 | 98.99 | 96.84 | 97.17 | 827,929 | -1.46(-1.48%) |
Mar 21, 2024 | 97.82 | 99.79 | 97.52 | 98.63 | 1,095,810 | +1.33(+1.36%) |
Mar 20, 2024 | 95.70 | 97.50 | 95.49 | 97.31 | 871,612 | +1.27(+1.32%) |
Mar 19, 2024 | 96.30 | 97.20 | 95.20 | 96.04 | 1,206,752 | -0.38(-0.39%) |
Mar 18, 2024 | 97.40 | 97.71 | 96.28 | 96.42 | 992,886 | -1.02(-1.05%) |
Mar 15, 2024 | 95.81 | 97.86 | 95.81 | 97.44 | 1,682,739 | +0.56(+0.58%) |
Mar 14, 2024 | 97.47 | 97.75 | 95.80 | 96.87 | 1,310,708 | -1.10(-1.12%) |
Mar 13, 2024 | 97.40 | 98.99 | 97.31 | 97.97 | 1,091,959 | +0.83(+0.86%) |
Mar 12, 2024 | 98.85 | 99.07 | 96.93 | 97.14 | 1,202,182 | -1.77(-1.79%) |
Mar 11, 2024 | 100.09 | 100.91 | 98.86 | 98.91 | 1,031,932 | -1.18(-1.18%) |
Mar 08, 2024 | 98.71 | 100.18 | 98.06 | 100.09 | 2,276,877 | +2.40(+2.46%) |
Mar 07, 2024 | 97.44 | 98.13 | 97.02 | 97.68 | 946,416 | +0.46(+0.48%) |
Mar 06, 2024 | 96.42 | 97.66 | 95.82 | 97.22 | 1,662,677 | +1.56(+1.63%) |
Mar 05, 2024 | 95.30 | 96.25 | 95.27 | 95.66 | 1,287,430 | -0.05(-0.05%) |
Mar 04, 2024 | 93.98 | 95.75 | 92.00 | 95.71 | 1,657,584 | +0.93(+0.98%) |
Mar 01, 2024 | 92.97 | 94.84 | 92.03 | 94.78 | 895,053 | +1.31(+1.40%) |
Feb 29, 2024 | 93.73 | 93.93 | 92.65 | 93.47 | 1,612,282 | +0.70(+0.76%) |
Feb 28, 2024 | 91.50 | 93.46 | 91.46 | 92.77 | 886,290 | +0.53(+0.58%) |
Feb 27, 2024 | 92.36 | 93.19 | 91.70 | 92.23 | 994,475 | +0.64(+0.70%) |
Feb 26, 2024 | 93.66 | 93.86 | 91.27 | 91.59 | 773,735 | -2.25(-2.39%) |
Feb 23, 2024 | 93.40 | 94.29 | 93.07 | 93.84 | 810,192 | +0.09(+0.09%) |
Feb 22, 2024 | 94.80 | 94.80 | 93.60 | 93.75 | 982,429 | -0.64(-0.68%) |
Feb 21, 2024 | 93.42 | 94.79 | 93.25 | 94.39 | 791,149 | +0.91(+0.97%) |
Feb 20, 2024 | 94.24 | 94.80 | 93.30 | 93.48 | 776,400 | -1.65(-1.74%) |
Feb 16, 2024 | 95.39 | 96.10 | 95.04 | 95.13 | 977,240 | -1.20(-1.24%) |
Feb 15, 2024 | 93.85 | 96.66 | 93.56 | 96.33 | 1,347,313 | +3.49(+3.76%) |
Feb 14, 2024 | 91.28 | 93.52 | 90.97 | 92.84 | 1,361,699 | +1.93(+2.12%) |
Feb 13, 2024 | 91.16 | 91.16 | 89.53 | 90.91 | 742,363 | -2.28(-2.44%) |
Feb 12, 2024 | 92.67 | 93.42 | 92.31 | 93.18 | 723,517 | +0.72(+0.78%) |
Feb 09, 2024 | 92.56 | 93.10 | 92.25 | 92.46 | 721,127 | -0.48(-0.52%) |
Feb 08, 2024 | 93.43 | 93.90 | 91.89 | 92.95 | 1,206,682 | -0.73(-0.78%) |
Feb 07, 2024 | 94.52 | 94.67 | 92.65 | 93.68 | 1,353,909 | -0.62(-0.66%) |
Feb 06, 2024 | 92.94 | 94.54 | 92.58 | 94.30 | 1,356,324 | +1.42(+1.53%) |
Feb 05, 2024 | 94.53 | 94.60 | 92.84 | 92.88 | 1,202,361 | -2.66(-2.79%) |
Feb 02, 2024 | 95.71 | 97.59 | 93.79 | 95.54 | 3,165,664 | +1.01(+1.07%) |
Feb 01, 2024 | 92.14 | 94.58 | 91.52 | 94.53 | 2,669,933 | +1.69(+1.82%) |
Jan 31, 2024 | 94.65 | 94.77 | 92.24 | 92.84 | 2,825,257 | -1.21(-1.28%) |
Jan 30, 2024 | 94.75 | 94.75 | 93.79 | 94.04 | 1,098,805 | -1.22(-1.28%) |
Jan 29, 2024 | 94.78 | 95.52 | 94.49 | 95.26 | 1,370,508 | +0.53(+0.56%) |
Jan 26, 2024 | 95.23 | 95.43 | 93.76 | 94.73 | 987,353 | -0.11(-0.11%) |
Jan 25, 2024 | 97.43 | 97.58 | 94.81 | 94.83 | 971,117 | -1.70(-1.76%) |
Jan 24, 2024 | 98.33 | 98.33 | 96.33 | 96.54 | 1,119,811 | -0.77(-0.79%) |
Jan 23, 2024 | 98.31 | 98.65 | 96.63 | 97.31 | 834,944 | -0.81(-0.83%) |
Jan 22, 2024 | 97.92 | 98.80 | 97.46 | 98.12 | 898,559 | +0.44(+0.45%) |
Jan 19, 2024 | 95.18 | 98.10 | 94.72 | 97.68 | 1,726,827 | +2.95(+3.11%) |
Jan 18, 2024 | 95.27 | 95.80 | 94.14 | 94.74 | 1,193,205 | -0.81(-0.85%) |
Jan 17, 2024 | 96.87 | 98.18 | 94.87 | 95.55 | 1,105,069 | -2.90(-2.94%) |
Jan 16, 2024 | 97.94 | 99.09 | 97.58 | 98.45 | 1,346,911 | +0.29(+0.29%) |
Jan 12, 2024 | 99.25 | 99.62 | 97.71 | 98.16 | 702,442 | +0.00(+0.00%) |
Jan 11, 2024 | 97.14 | 98.55 | 96.26 | 98.16 | 1,143,750 | +0.68(+0.70%) |
Jan 10, 2024 | 97.48 | 97.96 | 96.99 | 97.48 | 748,547 | +0.43(+0.44%) |
Jan 09, 2024 | 96.95 | 97.76 | 96.65 | 97.05 | 778,381 | -1.14(-1.16%) |
Jan 08, 2024 | 96.69 | 98.27 | 96.39 | 98.19 | 882,344 | +1.05(+1.08%) |
Jan 05, 2024 | 95.98 | 97.63 | 95.27 | 97.14 | 1,009,438 | +0.38(+0.39%) |
Jan 04, 2024 | 96.34 | 97.95 | 96.14 | 96.76 | 849,417 | +0.00(+0.00%) |
Jan 03, 2024 | 98.69 | 98.69 | 96.60 | 96.76 | 665,069 | -2.54(-2.56%) |