Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 102.20 | 102.18 | 102.17 | 101.97 | 1,020,938 | +0.44(+0.43%) |
Mar 27, 2024 | 100.79 | 101.60 | 100.32 | 101.53 | 1,096,471 | +1.21(+1.20%) |
Mar 26, 2024 | 99.74 | 100.73 | 99.54 | 100.32 | 961,626 | +1.17(+1.18%) |
Mar 25, 2024 | 99.57 | 100.64 | 98.83 | 99.15 | 1,241,309 | -0.48(-0.48%) |
Mar 22, 2024 | 100.36 | 100.36 | 99.33 | 99.63 | 901,960 | -0.07(-0.07%) |
Mar 21, 2024 | 100.49 | 101.59 | 99.66 | 99.70 | 1,160,208 | -0.12(-0.12%) |
Mar 20, 2024 | 99.42 | 100.08 | 98.62 | 99.82 | 1,141,382 | +0.33(+0.33%) |
Mar 19, 2024 | 98.75 | 99.56 | 98.02 | 99.49 | 1,447,898 | +0.91(+0.92%) |
Mar 18, 2024 | 98.91 | 99.76 | 98.55 | 98.59 | 1,532,799 | -0.25(-0.25%) |
Mar 15, 2024 | 99.64 | 101.05 | 98.43 | 98.83 | 4,417,191 | -1.91(-1.89%) |
Mar 14, 2024 | 102.62 | 102.62 | 99.90 | 100.74 | 1,887,588 | -1.33(-1.30%) |
Mar 13, 2024 | 102.13 | 103.50 | 102.13 | 102.07 | 1,141,374 | -0.71(-0.69%) |
Mar 12, 2024 | 103.94 | 104.36 | 102.62 | 102.78 | 1,440,502 | -0.19(-0.18%) |
Mar 11, 2024 | 100.42 | 103.69 | 100.42 | 102.96 | 1,949,417 | +2.79(+2.79%) |
Mar 08, 2024 | 100.33 | 101.79 | 99.76 | 100.17 | 1,161,384 | -0.68(-0.67%) |
Mar 07, 2024 | 98.90 | 101.30 | 98.90 | 100.85 | 1,777,579 | +1.97(+1.99%) |
Mar 06, 2024 | 100.12 | 100.58 | 98.81 | 98.88 | 1,128,339 | -0.63(-0.63%) |
Mar 05, 2024 | 98.98 | 100.33 | 97.85 | 99.51 | 1,383,073 | +0.04(+0.04%) |
Mar 04, 2024 | 100.67 | 100.89 | 99.41 | 99.47 | 1,879,186 | -1.48(-1.46%) |
Mar 01, 2024 | 102.73 | 102.84 | 98.94 | 100.95 | 3,770,875 | -3.98(-3.79%) |
Feb 29, 2024 | 103.66 | 105.08 | 102.80 | 104.93 | 2,246,052 | +2.33(+2.27%) |
Feb 28, 2024 | 101.59 | 102.87 | 101.36 | 102.59 | 1,330,935 | +0.17(+0.16%) |
Feb 27, 2024 | 104.22 | 104.42 | 101.75 | 102.43 | 1,539,845 | -0.55(-0.53%) |
Feb 26, 2024 | 104.23 | 104.72 | 102.67 | 102.97 | 1,179,779 | -0.92(-0.88%) |
Feb 23, 2024 | 102.39 | 104.32 | 102.17 | 103.89 | 1,519,610 | +1.74(+1.70%) |
Feb 22, 2024 | 102.29 | 102.75 | 101.66 | 102.16 | 1,022,957 | +0.04(+0.04%) |
Feb 21, 2024 | 102.77 | 103.50 | 101.12 | 102.12 | 1,219,775 | -0.85(-0.82%) |
Feb 20, 2024 | 104.15 | 104.19 | 100.09 | 102.96 | 2,492,325 | -1.89(-1.81%) |
Feb 16, 2024 | 104.73 | 106.03 | 104.23 | 104.86 | 1,258,432 | -0.35(-0.33%) |
Feb 15, 2024 | 104.76 | 105.32 | 104.21 | 105.21 | 1,384,082 | +0.52(+0.49%) |
Feb 14, 2024 | 104.68 | 105.34 | 103.68 | 104.69 | 1,543,014 | +1.00(+0.97%) |
Feb 13, 2024 | 103.16 | 104.44 | 102.17 | 103.69 | 1,732,320 | -1.51(-1.44%) |
Feb 12, 2024 | 105.08 | 105.62 | 104.00 | 105.20 | 1,874,544 | +0.12(+0.11%) |
Feb 09, 2024 | 105.97 | 106.36 | 103.75 | 105.08 | 2,504,397 | -0.51(-0.48%) |
Feb 08, 2024 | 103.75 | 108.22 | 103.41 | 105.59 | 6,583,345 | +6.25(+6.29%) |
Feb 07, 2024 | 100.10 | 100.57 | 98.67 | 99.34 | 3,627,788 | -0.23(-0.23%) |
Feb 06, 2024 | 98.11 | 99.86 | 97.53 | 99.57 | 2,496,349 | +2.56(+2.64%) |
Feb 05, 2024 | 96.21 | 97.72 | 95.30 | 97.01 | 1,554,577 | +0.52(+0.54%) |
Feb 02, 2024 | 96.11 | 97.05 | 95.34 | 96.49 | 1,231,404 | -0.32(-0.33%) |
Feb 01, 2024 | 95.78 | 98.01 | 95.56 | 96.81 | 1,945,705 | +2.85(+3.03%) |
Jan 31, 2024 | 94.08 | 95.64 | 92.90 | 93.96 | 1,590,082 | -0.56(-0.59%) |
Jan 30, 2024 | 95.59 | 95.70 | 94.03 | 94.52 | 1,393,324 | -2.06(-2.13%) |
Jan 29, 2024 | 96.18 | 96.85 | 94.89 | 96.58 | 1,268,056 | +0.33(+0.34%) |
Jan 26, 2024 | 95.66 | 96.43 | 94.81 | 96.25 | 1,472,665 | +0.32(+0.33%) |
Jan 25, 2024 | 95.67 | 96.49 | 94.30 | 95.93 | 2,580,899 | +2.11(+2.25%) |
Jan 24, 2024 | 94.10 | 95.51 | 93.66 | 93.82 | 2,328,248 | +1.17(+1.27%) |
Jan 23, 2024 | 92.55 | 93.57 | 91.84 | 92.65 | 1,351,686 | +1.03(+1.13%) |
Jan 22, 2024 | 93.54 | 93.54 | 91.55 | 91.62 | 2,259,364 | -2.15(-2.29%) |
Jan 19, 2024 | 93.81 | 93.81 | 91.41 | 93.77 | 2,060,875 | +0.13(+0.14%) |
Jan 18, 2024 | 91.25 | 93.67 | 91.19 | 93.64 | 2,204,079 | +2.93(+3.23%) |
Jan 17, 2024 | 91.99 | 92.28 | 89.97 | 90.71 | 2,599,801 | -3.38(-3.60%) |
Jan 16, 2024 | 92.96 | 94.41 | 92.64 | 94.09 | 1,459,548 | +0.45(+0.48%) |
Jan 12, 2024 | 93.41 | 95.88 | 93.41 | 93.65 | 1,924,711 | +0.21(+0.22%) |
Jan 11, 2024 | 93.19 | 93.76 | 91.20 | 93.44 | 1,879,854 | +0.27(+0.29%) |
Jan 10, 2024 | 94.45 | 94.53 | 92.85 | 93.17 | 1,691,177 | -1.62(-1.71%) |
Jan 09, 2024 | 95.26 | 96.03 | 94.38 | 94.79 | 1,812,222 | -1.78(-1.84%) |
Jan 08, 2024 | 94.94 | 97.16 | 94.07 | 96.57 | 1,448,510 | +1.39(+1.46%) |
Jan 05, 2024 | 93.54 | 96.05 | 93.20 | 95.18 | 2,547,598 | +1.43(+1.53%) |
Jan 04, 2024 | 93.22 | 94.33 | 92.68 | 93.75 | 1,702,451 | +0.18(+0.19%) |
Jan 03, 2024 | 93.23 | 95.05 | 91.88 | 93.57 | 2,380,459 | -0.57(-0.60%) |