Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 101.86 | 101.85 | 101.84 | 101.63 | 1,024,294 | +0.44(+0.43%) |
Mar 27, 2024 | 100.46 | 101.27 | 99.99 | 101.19 | 1,100,076 | +1.20(+1.20%) |
Mar 26, 2024 | 99.42 | 100.40 | 99.22 | 99.99 | 964,788 | +1.16(+1.18%) |
Mar 25, 2024 | 99.25 | 100.31 | 98.51 | 98.83 | 1,245,390 | -0.48(-0.48%) |
Mar 22, 2024 | 100.03 | 100.03 | 99.00 | 99.31 | 904,925 | -0.07(-0.07%) |
Mar 21, 2024 | 100.16 | 101.25 | 99.34 | 99.38 | 1,164,023 | -0.12(-0.12%) |
Mar 20, 2024 | 99.10 | 99.75 | 98.29 | 99.50 | 1,145,134 | +0.33(+0.33%) |
Mar 19, 2024 | 98.42 | 99.24 | 97.70 | 99.17 | 1,452,658 | +0.90(+0.92%) |
Mar 18, 2024 | 98.59 | 99.44 | 98.23 | 98.26 | 1,537,838 | -0.25(-0.25%) |
Mar 15, 2024 | 99.32 | 100.72 | 98.10 | 98.51 | 4,431,714 | -1.90(-1.89%) |
Mar 14, 2024 | 102.29 | 102.29 | 99.57 | 100.41 | 1,893,794 | -1.32(-1.30%) |
Mar 13, 2024 | 101.79 | 103.16 | 101.79 | 101.73 | 1,145,126 | -0.71(-0.69%) |
Mar 12, 2024 | 103.60 | 104.02 | 102.29 | 102.44 | 1,445,238 | -0.19(-0.18%) |
Mar 11, 2024 | 100.09 | 103.35 | 100.09 | 102.63 | 1,955,826 | +2.78(+2.79%) |
Mar 08, 2024 | 100.00 | 101.45 | 99.43 | 99.84 | 1,165,203 | -0.68(-0.67%) |
Mar 07, 2024 | 98.58 | 100.97 | 98.58 | 100.52 | 1,783,423 | +1.96(+1.99%) |
Mar 06, 2024 | 99.79 | 100.25 | 98.48 | 98.56 | 1,132,049 | -0.63(-0.63%) |
Mar 05, 2024 | 98.66 | 100.00 | 97.53 | 99.19 | 1,387,620 | +0.04(+0.04%) |
Mar 04, 2024 | 100.34 | 100.56 | 99.09 | 99.15 | 1,885,365 | -1.47(-1.46%) |
Mar 01, 2024 | 102.40 | 102.51 | 98.62 | 100.62 | 3,783,273 | -3.97(-3.79%) |
Feb 29, 2024 | 103.32 | 104.73 | 102.46 | 104.58 | 2,253,436 | +2.33(+2.27%) |
Feb 28, 2024 | 101.25 | 102.54 | 101.03 | 102.26 | 1,335,311 | +0.17(+0.17%) |
Feb 27, 2024 | 103.88 | 104.08 | 101.41 | 102.09 | 1,544,907 | -0.55(-0.53%) |
Feb 26, 2024 | 103.89 | 104.38 | 102.34 | 102.64 | 1,183,658 | -0.91(-0.88%) |
Feb 23, 2024 | 102.05 | 103.98 | 101.83 | 103.55 | 1,524,606 | +1.73(+1.70%) |
Feb 22, 2024 | 101.95 | 102.42 | 101.32 | 101.82 | 1,026,320 | +0.04(+0.04%) |
Feb 21, 2024 | 102.43 | 103.16 | 100.79 | 101.78 | 1,223,785 | -0.84(-0.82%) |
Feb 20, 2024 | 103.81 | 103.85 | 99.76 | 102.63 | 2,500,519 | -1.89(-1.81%) |
Feb 16, 2024 | 104.39 | 105.68 | 103.88 | 104.52 | 1,262,570 | -0.35(-0.33%) |
Feb 15, 2024 | 104.42 | 104.97 | 103.87 | 104.86 | 1,388,632 | +0.52(+0.49%) |
Feb 14, 2024 | 104.34 | 104.99 | 103.34 | 104.35 | 1,548,087 | +1.00(+0.97%) |
Feb 13, 2024 | 102.82 | 104.10 | 101.84 | 103.35 | 1,738,015 | -1.51(-1.44%) |
Feb 12, 2024 | 104.73 | 105.27 | 103.66 | 104.85 | 1,880,707 | +0.12(+0.11%) |
Feb 09, 2024 | 105.63 | 106.01 | 103.41 | 104.73 | 2,512,631 | -0.51(-0.48%) |
Feb 08, 2024 | 103.41 | 107.87 | 103.07 | 105.24 | 6,604,991 | +6.23(+6.29%) |
Feb 07, 2024 | 99.78 | 100.24 | 98.35 | 99.01 | 3,639,715 | -0.23(-0.23%) |
Feb 06, 2024 | 97.79 | 99.54 | 97.21 | 99.24 | 2,504,556 | +2.55(+2.64%) |
Feb 05, 2024 | 95.90 | 97.40 | 94.99 | 96.69 | 1,559,688 | +0.52(+0.54%) |
Feb 02, 2024 | 95.80 | 96.73 | 95.03 | 96.18 | 1,235,452 | -0.32(-0.33%) |
Feb 01, 2024 | 95.46 | 97.69 | 95.25 | 96.49 | 1,952,102 | +2.84(+3.03%) |
Jan 31, 2024 | 93.78 | 95.33 | 92.59 | 93.66 | 1,595,310 | -0.56(-0.59%) |
Jan 30, 2024 | 95.27 | 95.38 | 93.73 | 94.21 | 1,397,904 | -2.05(-2.13%) |
Jan 29, 2024 | 95.87 | 96.53 | 94.58 | 96.26 | 1,272,225 | +0.33(+0.34%) |
Jan 26, 2024 | 95.34 | 96.12 | 94.50 | 95.94 | 1,477,507 | +0.32(+0.33%) |
Jan 25, 2024 | 95.35 | 96.18 | 93.99 | 95.62 | 2,589,384 | +2.10(+2.25%) |
Jan 24, 2024 | 93.80 | 95.19 | 93.35 | 93.52 | 2,335,903 | +1.17(+1.27%) |
Jan 23, 2024 | 92.25 | 93.26 | 91.54 | 92.35 | 1,356,130 | +1.03(+1.13%) |
Jan 22, 2024 | 93.23 | 93.23 | 91.25 | 91.32 | 2,266,792 | -2.14(-2.29%) |
Jan 19, 2024 | 93.50 | 93.50 | 91.11 | 93.46 | 2,067,651 | +0.13(+0.14%) |
Jan 18, 2024 | 90.95 | 93.36 | 90.89 | 93.33 | 2,211,325 | +2.92(+3.23%) |
Jan 17, 2024 | 91.69 | 91.98 | 89.68 | 90.41 | 2,608,348 | -3.37(-3.60%) |
Jan 16, 2024 | 92.65 | 94.10 | 92.34 | 93.79 | 1,464,347 | +0.45(+0.48%) |
Jan 12, 2024 | 93.10 | 95.57 | 93.10 | 93.34 | 1,931,039 | +0.21(+0.22%) |
Jan 11, 2024 | 92.88 | 93.45 | 90.90 | 93.13 | 1,886,034 | +0.27(+0.29%) |
Jan 10, 2024 | 94.14 | 94.22 | 92.55 | 92.86 | 1,696,737 | -1.62(-1.71%) |
Jan 09, 2024 | 94.95 | 95.72 | 94.07 | 94.48 | 1,818,180 | -1.78(-1.84%) |
Jan 08, 2024 | 94.63 | 96.84 | 93.77 | 96.25 | 1,453,272 | +1.39(+1.46%) |
Jan 05, 2024 | 93.23 | 95.74 | 92.90 | 94.87 | 2,555,974 | +1.43(+1.53%) |
Jan 04, 2024 | 92.91 | 94.02 | 92.38 | 93.44 | 1,708,049 | +0.18(+0.19%) |
Jan 03, 2024 | 92.92 | 94.74 | 91.58 | 93.26 | 2,388,285 | -0.57(-0.60%) |