Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 104.81 | 105.74 | 104.19 | 104.78 | 138,168 | +0.33(+0.32%) |
Mar 27, 2024 | 101.14 | 104.76 | 101.14 | 104.45 | 169,333 | +4.31(+4.31%) |
Mar 26, 2024 | 99.34 | 100.21 | 97.75 | 100.13 | 151,175 | +1.48(+1.50%) |
Mar 25, 2024 | 101.05 | 101.05 | 98.43 | 98.66 | 214,729 | -1.88(-1.87%) |
Mar 22, 2024 | 101.65 | 101.65 | 99.70 | 100.53 | 104,067 | -0.94(-0.93%) |
Mar 21, 2024 | 100.84 | 102.45 | 100.13 | 101.47 | 180,502 | +1.84(+1.84%) |
Mar 20, 2024 | 99.56 | 100.59 | 99.21 | 99.63 | 163,823 | -0.49(-0.49%) |
Mar 19, 2024 | 98.78 | 100.64 | 98.78 | 100.12 | 140,080 | +0.89(+0.90%) |
Mar 18, 2024 | 101.95 | 102.68 | 99.15 | 99.23 | 166,183 | -2.69(-2.64%) |
Mar 15, 2024 | 100.40 | 102.37 | 100.40 | 101.92 | 359,655 | +0.62(+0.61%) |
Mar 14, 2024 | 104.57 | 104.57 | 100.70 | 101.30 | 188,325 | -3.39(-3.23%) |
Mar 13, 2024 | 103.87 | 105.22 | 101.94 | 104.69 | 183,117 | +0.46(+0.44%) |
Mar 12, 2024 | 102.32 | 104.62 | 101.61 | 104.23 | 151,994 | +1.81(+1.77%) |
Mar 11, 2024 | 103.79 | 104.00 | 101.06 | 102.42 | 210,857 | -1.58(-1.52%) |
Mar 08, 2024 | 102.40 | 105.49 | 102.40 | 104.00 | 344,214 | +2.71(+2.67%) |
Mar 07, 2024 | 100.37 | 103.89 | 100.06 | 101.29 | 216,130 | +1.41(+1.41%) |
Mar 06, 2024 | 99.35 | 100.28 | 98.76 | 99.88 | 104,464 | +1.54(+1.56%) |
Mar 05, 2024 | 99.89 | 100.85 | 98.25 | 98.35 | 107,228 | -1.98(-1.97%) |
Mar 04, 2024 | 101.39 | 102.33 | 100.14 | 100.32 | 118,612 | -1.34(-1.32%) |
Mar 01, 2024 | 101.38 | 102.36 | 100.84 | 101.66 | 127,093 | +0.29(+0.29%) |
Feb 29, 2024 | 102.88 | 102.94 | 100.80 | 101.37 | 163,544 | +0.22(+0.22%) |
Feb 28, 2024 | 100.84 | 101.81 | 100.84 | 101.15 | 126,803 | -0.58(-0.57%) |
Feb 27, 2024 | 103.57 | 104.71 | 101.30 | 101.73 | 304,286 | -1.49(-1.44%) |
Feb 26, 2024 | 98.44 | 103.42 | 98.13 | 103.22 | 228,941 | +4.37(+4.42%) |
Feb 23, 2024 | 99.91 | 100.34 | 98.28 | 98.86 | 140,416 | -0.89(-0.89%) |
Feb 22, 2024 | 97.89 | 99.75 | 96.53 | 99.74 | 341,686 | +2.61(+2.68%) |
Feb 21, 2024 | 103.89 | 104.76 | 95.97 | 97.14 | 395,205 | -5.52(-5.38%) |
Feb 20, 2024 | 101.58 | 103.19 | 101.12 | 102.66 | 181,584 | -0.64(-0.62%) |
Feb 16, 2024 | 103.99 | 104.69 | 102.22 | 103.30 | 221,868 | -1.64(-1.56%) |
Feb 15, 2024 | 103.87 | 105.04 | 101.53 | 104.94 | 203,167 | +1.87(+1.81%) |
Feb 14, 2024 | 100.80 | 103.54 | 99.10 | 103.07 | 233,373 | +3.92(+3.95%) |
Feb 13, 2024 | 100.35 | 101.47 | 98.64 | 99.15 | 266,786 | -4.33(-4.18%) |
Feb 12, 2024 | 102.78 | 104.14 | 102.78 | 103.48 | 132,181 | +0.31(+0.30%) |
Feb 09, 2024 | 101.89 | 103.49 | 101.69 | 103.17 | 132,120 | +1.52(+1.49%) |
Feb 08, 2024 | 100.14 | 101.81 | 99.83 | 101.65 | 112,603 | +1.42(+1.41%) |
Feb 07, 2024 | 98.92 | 101.16 | 97.92 | 100.23 | 124,816 | +1.71(+1.73%) |
Feb 06, 2024 | 97.84 | 99.70 | 97.59 | 98.53 | 100,465 | +0.49(+0.50%) |
Feb 05, 2024 | 98.53 | 99.30 | 97.65 | 98.04 | 139,332 | -1.80(-1.80%) |
Feb 02, 2024 | 99.44 | 100.53 | 98.81 | 99.83 | 98,526 | -0.85(-0.84%) |
Feb 01, 2024 | 99.30 | 100.73 | 97.68 | 100.68 | 169,391 | +2.03(+2.06%) |
Jan 31, 2024 | 100.87 | 101.79 | 98.60 | 98.66 | 150,314 | -2.19(-2.17%) |
Jan 30, 2024 | 102.91 | 103.30 | 99.74 | 100.84 | 204,874 | -2.73(-2.63%) |
Jan 29, 2024 | 101.81 | 103.78 | 101.39 | 103.57 | 175,959 | +1.48(+1.45%) |
Jan 26, 2024 | 101.89 | 102.54 | 101.16 | 102.09 | 184,717 | +0.73(+0.72%) |
Jan 25, 2024 | 101.10 | 101.70 | 99.78 | 101.36 | 169,744 | +1.90(+1.91%) |
Jan 24, 2024 | 103.08 | 103.08 | 99.08 | 99.46 | 217,247 | -2.83(-2.76%) |
Jan 23, 2024 | 100.95 | 102.55 | 100.29 | 102.29 | 312,356 | +2.67(+2.68%) |
Jan 22, 2024 | 99.39 | 100.05 | 97.94 | 99.62 | 546,590 | +0.47(+0.47%) |
Jan 19, 2024 | 91.58 | 99.56 | 89.86 | 99.15 | 553,949 | +8.11(+8.91%) |
Jan 18, 2024 | 90.77 | 91.46 | 90.21 | 91.04 | 120,372 | +0.74(+0.82%) |
Jan 17, 2024 | 90.90 | 91.38 | 90.08 | 90.30 | 170,589 | -1.56(-1.70%) |
Jan 16, 2024 | 92.73 | 93.58 | 91.85 | 91.86 | 255,399 | -1.90(-2.02%) |
Jan 12, 2024 | 94.56 | 94.56 | 93.08 | 93.76 | 110,737 | +0.37(+0.40%) |
Jan 11, 2024 | 93.07 | 93.61 | 91.64 | 93.39 | 148,970 | +0.19(+0.20%) |
Jan 10, 2024 | 92.52 | 93.32 | 91.70 | 93.20 | 129,099 | +0.64(+0.69%) |
Jan 09, 2024 | 91.29 | 92.70 | 90.18 | 92.56 | 180,208 | +0.00(+0.00%) |
Jan 08, 2024 | 91.51 | 92.78 | 91.30 | 92.56 | 218,502 | +0.61(+0.66%) |
Jan 05, 2024 | 90.73 | 92.35 | 90.11 | 91.95 | 212,249 | +0.46(+0.50%) |
Jan 04, 2024 | 91.90 | 93.20 | 91.15 | 91.49 | 234,056 | -0.72(-0.78%) |
Jan 03, 2024 | 96.17 | 96.17 | 92.19 | 92.21 | 232,351 | -4.34(-4.49%) |