Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 103.04 | 102.53 | 102.13 | 102.28 | 1,962,099 | -0.67(-0.65%) |
Mar 27, 2024 | 101.82 | 102.98 | 101.54 | 102.95 | 2,273,728 | +1.81(+1.79%) |
Mar 26, 2024 | 101.94 | 101.96 | 100.71 | 101.14 | 2,552,367 | +0.65(+0.65%) |
Mar 25, 2024 | 101.05 | 101.31 | 100.28 | 100.49 | 1,400,018 | -0.49(-0.49%) |
Mar 22, 2024 | 101.37 | 101.85 | 100.63 | 100.98 | 1,230,591 | -0.27(-0.27%) |
Mar 21, 2024 | 102.74 | 102.74 | 100.92 | 101.25 | 1,461,982 | -1.04(-1.02%) |
Mar 20, 2024 | 99.20 | 102.49 | 99.00 | 102.29 | 2,946,648 | +2.46(+2.46%) |
Mar 19, 2024 | 99.98 | 100.00 | 99.14 | 99.83 | 2,395,122 | -0.02(-0.02%) |
Mar 18, 2024 | 100.37 | 101.14 | 99.78 | 99.85 | 1,934,060 | -0.06(-0.06%) |
Mar 15, 2024 | 99.50 | 101.26 | 99.50 | 99.91 | 7,150,267 | -0.09(-0.09%) |
Mar 14, 2024 | 100.72 | 101.35 | 99.31 | 100.00 | 2,677,477 | -1.71(-1.68%) |
Mar 13, 2024 | 101.22 | 102.53 | 101.22 | 101.71 | 2,721,207 | +1.18(+1.17%) |
Mar 12, 2024 | 100.76 | 101.28 | 100.52 | 100.53 | 2,600,471 | -0.13(-0.13%) |
Mar 11, 2024 | 98.91 | 101.66 | 98.86 | 100.66 | 2,709,055 | +1.72(+1.74%) |
Mar 08, 2024 | 99.15 | 99.69 | 98.80 | 98.94 | 1,797,526 | -0.08(-0.08%) |
Mar 07, 2024 | 100.82 | 101.18 | 99.01 | 99.02 | 2,121,087 | -0.89(-0.89%) |
Mar 06, 2024 | 101.45 | 102.83 | 99.77 | 99.91 | 3,119,717 | -1.57(-1.55%) |
Mar 05, 2024 | 101.01 | 102.35 | 101.01 | 101.48 | 1,834,262 | -0.18(-0.18%) |
Mar 04, 2024 | 100.00 | 102.92 | 99.62 | 101.66 | 3,839,864 | +2.21(+2.22%) |
Mar 01, 2024 | 98.71 | 99.69 | 98.51 | 99.45 | 1,898,278 | +0.42(+0.42%) |
Feb 29, 2024 | 97.77 | 99.33 | 97.36 | 99.03 | 3,235,495 | +1.47(+1.51%) |
Feb 28, 2024 | 97.46 | 98.36 | 97.01 | 97.56 | 1,918,252 | -0.21(-0.21%) |
Feb 27, 2024 | 97.86 | 98.02 | 96.88 | 97.77 | 1,873,760 | +0.18(+0.18%) |
Feb 26, 2024 | 97.79 | 98.12 | 97.09 | 97.59 | 1,492,732 | -0.44(-0.45%) |
Feb 23, 2024 | 97.21 | 98.35 | 97.03 | 98.03 | 1,942,857 | +0.97(+1.00%) |
Feb 22, 2024 | 96.19 | 97.38 | 95.95 | 97.06 | 2,352,396 | +0.90(+0.93%) |
Feb 21, 2024 | 95.64 | 96.48 | 95.09 | 96.17 | 1,533,446 | +1.10(+1.15%) |
Feb 20, 2024 | 95.72 | 96.51 | 94.84 | 95.07 | 1,813,061 | -1.41(-1.46%) |
Feb 16, 2024 | 96.63 | 97.35 | 95.94 | 96.48 | 1,893,151 | +0.23(+0.24%) |
Feb 15, 2024 | 93.60 | 96.42 | 93.50 | 96.25 | 1,553,038 | +2.79(+2.99%) |
Feb 14, 2024 | 93.63 | 94.31 | 93.11 | 93.46 | 1,690,328 | -0.09(-0.10%) |
Feb 13, 2024 | 94.63 | 94.63 | 92.38 | 93.55 | 2,304,991 | -1.75(-1.83%) |
Feb 12, 2024 | 94.40 | 96.42 | 94.21 | 95.30 | 2,553,362 | +1.09(+1.15%) |
Feb 09, 2024 | 93.60 | 94.23 | 93.20 | 94.21 | 1,698,251 | +0.41(+0.44%) |
Feb 08, 2024 | 93.32 | 93.96 | 92.91 | 93.80 | 1,769,826 | +0.50(+0.54%) |
Feb 07, 2024 | 93.82 | 93.85 | 92.75 | 93.29 | 1,935,695 | +0.00(+0.00%) |
Feb 06, 2024 | 92.13 | 93.83 | 91.94 | 93.29 | 2,055,568 | +1.30(+1.42%) |
Feb 05, 2024 | 90.67 | 92.68 | 90.46 | 91.99 | 2,538,632 | +0.29(+0.31%) |
Feb 02, 2024 | 91.45 | 92.31 | 90.36 | 91.70 | 3,073,116 | -1.73(-1.85%) |
Feb 01, 2024 | 93.17 | 93.61 | 92.25 | 93.43 | 2,365,296 | +0.48(+0.52%) |
Jan 31, 2024 | 94.64 | 94.64 | 92.90 | 92.95 | 2,482,316 | -1.51(-1.60%) |
Jan 30, 2024 | 93.45 | 94.78 | 93.45 | 94.46 | 1,195,724 | +0.38(+0.40%) |
Jan 29, 2024 | 93.94 | 94.18 | 93.18 | 94.08 | 1,029,621 | -0.16(-0.17%) |
Jan 26, 2024 | 95.05 | 95.16 | 93.68 | 94.24 | 1,329,741 | +0.04(+0.04%) |
Jan 25, 2024 | 93.29 | 94.24 | 92.73 | 94.20 | 2,107,319 | +1.95(+2.11%) |
Jan 24, 2024 | 92.87 | 93.69 | 92.23 | 92.26 | 1,693,091 | -1.15(-1.23%) |
Jan 23, 2024 | 93.23 | 94.68 | 93.08 | 93.40 | 1,312,471 | +0.81(+0.87%) |
Jan 22, 2024 | 91.96 | 92.98 | 91.55 | 92.59 | 1,401,805 | +0.37(+0.40%) |
Jan 19, 2024 | 92.14 | 92.60 | 91.16 | 92.23 | 1,145,570 | +0.08(+0.09%) |
Jan 18, 2024 | 91.73 | 92.31 | 90.73 | 92.15 | 1,355,865 | +0.60(+0.66%) |
Jan 17, 2024 | 91.59 | 91.69 | 91.01 | 91.54 | 1,752,730 | -1.25(-1.35%) |
Jan 16, 2024 | 92.85 | 93.31 | 91.94 | 92.80 | 1,818,217 | -0.45(-0.49%) |
Jan 12, 2024 | 94.20 | 94.63 | 92.87 | 93.25 | 1,175,993 | -0.28(-0.30%) |
Jan 11, 2024 | 93.16 | 93.56 | 91.88 | 93.53 | 1,716,998 | +0.38(+0.40%) |
Jan 10, 2024 | 92.83 | 93.78 | 92.45 | 93.15 | 1,408,376 | -0.83(-0.88%) |
Jan 09, 2024 | 94.59 | 94.70 | 93.49 | 93.98 | 2,041,447 | -1.47(-1.54%) |
Jan 08, 2024 | 95.94 | 95.96 | 94.84 | 95.46 | 1,185,689 | -0.21(-0.22%) |
Jan 05, 2024 | 94.68 | 95.78 | 94.59 | 95.66 | 1,500,907 | +0.77(+0.81%) |
Jan 04, 2024 | 95.21 | 96.50 | 94.78 | 94.89 | 1,468,638 | -0.45(-0.48%) |
Jan 03, 2024 | 95.74 | 96.53 | 94.06 | 95.35 | 2,260,865 | -0.03(-0.03%) |