Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 102.02 | 102.68 | 101.06 | 101.98 | 210,086 | -0.04(-0.04%) |
Mar 27, 2024 | 99.32 | 102.67 | 98.70 | 102.02 | 277,901 | +3.42(+3.47%) |
Mar 26, 2024 | 98.27 | 99.00 | 97.65 | 98.60 | 219,336 | +1.15(+1.18%) |
Mar 25, 2024 | 96.73 | 97.99 | 96.31 | 97.45 | 110,067 | +0.26(+0.27%) |
Mar 22, 2024 | 97.95 | 97.95 | 96.59 | 97.19 | 103,394 | -0.75(-0.77%) |
Mar 21, 2024 | 96.96 | 99.40 | 96.96 | 97.94 | 169,365 | +2.12(+2.21%) |
Mar 20, 2024 | 94.29 | 97.00 | 93.77 | 95.82 | 172,146 | +1.05(+1.11%) |
Mar 19, 2024 | 94.63 | 95.77 | 94.17 | 94.77 | 146,215 | -0.60(-0.63%) |
Mar 18, 2024 | 96.30 | 97.40 | 95.27 | 95.37 | 163,980 | -0.38(-0.40%) |
Mar 15, 2024 | 95.86 | 97.11 | 95.56 | 95.75 | 1,138,691 | -1.07(-1.11%) |
Mar 14, 2024 | 97.43 | 99.33 | 95.52 | 96.82 | 237,467 | -1.31(-1.33%) |
Mar 13, 2024 | 99.50 | 100.24 | 97.92 | 98.13 | 231,926 | -2.20(-2.19%) |
Mar 12, 2024 | 100.43 | 100.81 | 99.43 | 100.33 | 184,970 | -0.10(-0.10%) |
Mar 11, 2024 | 102.36 | 103.23 | 100.31 | 100.43 | 230,469 | -3.13(-3.02%) |
Mar 08, 2024 | 106.75 | 107.17 | 103.37 | 103.56 | 142,826 | -2.16(-2.04%) |
Mar 07, 2024 | 103.24 | 106.70 | 103.24 | 105.72 | 199,431 | +3.31(+3.23%) |
Mar 06, 2024 | 101.33 | 104.14 | 101.33 | 102.41 | 149,155 | +1.78(+1.77%) |
Mar 05, 2024 | 101.31 | 102.26 | 99.87 | 100.63 | 110,123 | -2.29(-2.23%) |
Mar 04, 2024 | 103.62 | 103.62 | 101.53 | 102.92 | 267,384 | -0.63(-0.61%) |
Mar 01, 2024 | 101.35 | 104.23 | 100.41 | 103.55 | 230,287 | +2.35(+2.32%) |
Feb 29, 2024 | 99.91 | 101.44 | 98.37 | 101.20 | 261,076 | +3.07(+3.13%) |
Feb 28, 2024 | 97.35 | 98.95 | 97.06 | 98.13 | 134,736 | -0.70(-0.71%) |
Feb 27, 2024 | 99.71 | 99.90 | 97.54 | 98.83 | 427,616 | +0.10(+0.10%) |
Feb 26, 2024 | 99.76 | 99.91 | 98.64 | 98.73 | 162,287 | -0.66(-0.66%) |
Feb 23, 2024 | 99.83 | 99.98 | 97.64 | 99.39 | 219,338 | -0.40(-0.40%) |
Feb 22, 2024 | 99.72 | 100.75 | 99.30 | 99.79 | 263,869 | +0.88(+0.89%) |
Feb 21, 2024 | 98.25 | 99.20 | 96.27 | 98.91 | 389,960 | -0.69(-0.69%) |
Feb 20, 2024 | 101.70 | 101.70 | 99.50 | 99.60 | 247,313 | -3.85(-3.72%) |
Feb 16, 2024 | 103.21 | 104.52 | 101.96 | 103.45 | 193,799 | -0.22(-0.21%) |
Feb 15, 2024 | 103.43 | 105.05 | 103.00 | 103.67 | 222,000 | +1.43(+1.40%) |
Feb 14, 2024 | 101.79 | 102.63 | 100.20 | 102.24 | 219,878 | +2.37(+2.37%) |
Feb 13, 2024 | 100.57 | 103.78 | 99.11 | 99.87 | 254,500 | -5.58(-5.30%) |
Feb 12, 2024 | 104.42 | 106.10 | 102.52 | 105.46 | 263,681 | +0.79(+0.75%) |
Feb 09, 2024 | 101.75 | 105.52 | 100.42 | 104.67 | 324,719 | +3.89(+3.86%) |
Feb 08, 2024 | 100.37 | 102.38 | 99.55 | 100.78 | 344,979 | +0.42(+0.42%) |
Feb 07, 2024 | 96.46 | 102.51 | 95.76 | 100.36 | 709,616 | -6.13(-5.76%) |
Feb 06, 2024 | 104.40 | 106.60 | 104.15 | 106.50 | 348,317 | +1.48(+1.41%) |
Feb 05, 2024 | 104.64 | 105.92 | 103.12 | 105.02 | 155,283 | -0.92(-0.87%) |
Feb 02, 2024 | 104.31 | 107.27 | 104.29 | 105.94 | 156,511 | +0.05(+0.05%) |
Feb 01, 2024 | 104.38 | 106.32 | 103.21 | 105.89 | 148,391 | +1.81(+1.74%) |
Jan 31, 2024 | 106.51 | 107.52 | 103.85 | 104.08 | 282,381 | -3.12(-2.91%) |
Jan 30, 2024 | 107.19 | 108.26 | 106.52 | 107.19 | 183,164 | -0.33(-0.31%) |
Jan 29, 2024 | 104.72 | 107.75 | 103.72 | 107.53 | 145,214 | +2.60(+2.48%) |
Jan 26, 2024 | 106.34 | 106.34 | 103.60 | 104.93 | 147,486 | -1.46(-1.37%) |
Jan 25, 2024 | 109.50 | 109.87 | 105.44 | 106.39 | 132,668 | -1.01(-0.94%) |
Jan 24, 2024 | 109.54 | 109.54 | 106.92 | 107.39 | 179,356 | -0.27(-0.25%) |
Jan 23, 2024 | 108.94 | 109.41 | 107.17 | 107.67 | 158,739 | +0.17(+0.16%) |
Jan 22, 2024 | 107.36 | 108.37 | 106.51 | 107.50 | 175,825 | +1.99(+1.88%) |
Jan 19, 2024 | 103.75 | 105.80 | 101.88 | 105.51 | 301,368 | +2.87(+2.79%) |
Jan 18, 2024 | 101.67 | 103.17 | 101.47 | 102.64 | 159,625 | +2.25(+2.24%) |
Jan 17, 2024 | 100.40 | 101.25 | 98.44 | 100.39 | 157,671 | -2.09(-2.04%) |
Jan 16, 2024 | 100.92 | 103.11 | 100.92 | 102.48 | 131,024 | +0.36(+0.35%) |
Jan 12, 2024 | 103.59 | 104.07 | 101.56 | 102.12 | 110,424 | -0.30(-0.29%) |
Jan 11, 2024 | 102.37 | 102.99 | 100.39 | 102.42 | 181,496 | -0.50(-0.48%) |
Jan 10, 2024 | 102.34 | 102.98 | 100.90 | 102.92 | 109,872 | -0.01(-0.01%) |
Jan 09, 2024 | 101.18 | 103.18 | 101.18 | 102.93 | 103,162 | -0.39(-0.38%) |
Jan 08, 2024 | 100.77 | 103.47 | 100.06 | 103.32 | 157,556 | +2.55(+2.53%) |
Jan 05, 2024 | 100.14 | 101.67 | 100.14 | 100.77 | 130,854 | -0.40(-0.40%) |
Jan 04, 2024 | 101.94 | 101.94 | 100.32 | 101.17 | 171,706 | -0.78(-0.76%) |
Jan 03, 2024 | 104.78 | 104.78 | 101.75 | 101.95 | 241,740 | -4.19(-3.94%) |