Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 94.26 | 94.39 | 92.38 | 93.51 | 198,126 | -2.98(-3.09%) |
Mar 27, 2024 | 95.66 | 96.49 | 95.00 | 96.49 | 97,061 | +1.87(+1.98%) |
Mar 26, 2024 | 93.35 | 94.73 | 92.59 | 94.62 | 132,811 | +2.06(+2.23%) |
Mar 25, 2024 | 93.96 | 93.99 | 92.45 | 92.56 | 66,226 | -0.71(-0.76%) |
Mar 22, 2024 | 94.91 | 94.91 | 93.21 | 93.27 | 86,165 | -1.50(-1.58%) |
Mar 21, 2024 | 93.78 | 94.94 | 93.49 | 94.77 | 90,407 | +1.42(+1.52%) |
Mar 20, 2024 | 91.40 | 93.99 | 91.25 | 93.35 | 99,637 | +1.39(+1.51%) |
Mar 19, 2024 | 91.70 | 92.82 | 91.11 | 91.96 | 244,027 | +0.23(+0.25%) |
Mar 18, 2024 | 92.10 | 92.44 | 91.32 | 91.73 | 121,092 | -0.45(-0.49%) |
Mar 15, 2024 | 90.90 | 92.38 | 90.90 | 92.18 | 297,652 | +0.70(+0.77%) |
Mar 14, 2024 | 92.50 | 92.63 | 90.65 | 91.48 | 153,653 | -1.54(-1.66%) |
Mar 13, 2024 | 92.74 | 93.60 | 92.33 | 93.02 | 118,299 | -0.05(-0.05%) |
Mar 12, 2024 | 94.24 | 94.36 | 93.05 | 93.07 | 159,037 | -1.64(-1.73%) |
Mar 11, 2024 | 94.41 | 95.02 | 93.93 | 94.71 | 62,711 | -0.51(-0.53%) |
Mar 08, 2024 | 96.81 | 97.32 | 95.16 | 95.21 | 95,413 | -0.61(-0.63%) |
Mar 07, 2024 | 94.83 | 95.95 | 94.58 | 95.82 | 140,798 | +2.00(+2.14%) |
Mar 06, 2024 | 93.14 | 93.89 | 92.75 | 93.82 | 211,074 | +1.59(+1.72%) |
Mar 05, 2024 | 92.74 | 93.70 | 91.42 | 92.23 | 82,948 | -1.21(-1.29%) |
Mar 04, 2024 | 93.73 | 94.28 | 93.00 | 93.44 | 75,902 | -0.15(-0.16%) |
Mar 01, 2024 | 93.73 | 93.97 | 92.40 | 93.59 | 99,643 | -0.02(-0.02%) |
Feb 29, 2024 | 93.94 | 94.29 | 92.53 | 93.61 | 100,174 | +1.02(+1.10%) |
Feb 28, 2024 | 93.59 | 93.94 | 91.58 | 92.59 | 98,140 | -1.64(-1.74%) |
Feb 27, 2024 | 96.72 | 98.45 | 92.29 | 94.23 | 137,305 | +1.95(+2.12%) |
Feb 26, 2024 | 90.40 | 92.36 | 90.40 | 92.27 | 97,702 | +1.03(+1.13%) |
Feb 23, 2024 | 91.22 | 91.88 | 90.91 | 91.25 | 215,536 | -0.25(-0.27%) |
Feb 22, 2024 | 91.91 | 92.26 | 91.06 | 91.49 | 83,354 | -0.69(-0.75%) |
Feb 21, 2024 | 92.14 | 92.45 | 91.32 | 92.18 | 82,715 | +0.17(+0.18%) |
Feb 20, 2024 | 92.38 | 93.26 | 91.37 | 92.01 | 128,631 | -1.66(-1.77%) |
Feb 16, 2024 | 92.82 | 94.57 | 92.42 | 93.67 | 108,667 | +0.33(+0.35%) |
Feb 15, 2024 | 90.93 | 93.49 | 90.93 | 93.34 | 102,473 | +3.35(+3.72%) |
Feb 14, 2024 | 89.72 | 90.10 | 88.48 | 89.99 | 114,524 | +1.71(+1.93%) |
Feb 13, 2024 | 88.33 | 89.68 | 86.74 | 88.28 | 166,764 | -3.23(-3.53%) |
Feb 12, 2024 | 90.57 | 91.76 | 90.40 | 91.51 | 84,937 | +1.17(+1.29%) |
Feb 09, 2024 | 88.77 | 90.47 | 88.76 | 90.35 | 79,202 | +1.58(+1.77%) |
Feb 08, 2024 | 88.31 | 89.12 | 87.52 | 88.77 | 101,001 | +0.93(+1.06%) |
Feb 07, 2024 | 88.62 | 88.74 | 87.63 | 87.84 | 50,429 | -0.78(-0.88%) |
Feb 06, 2024 | 87.38 | 89.20 | 87.38 | 88.62 | 62,382 | +1.07(+1.22%) |
Feb 05, 2024 | 88.20 | 88.20 | 86.98 | 87.56 | 73,577 | -2.04(-2.28%) |
Feb 02, 2024 | 88.48 | 90.01 | 88.48 | 89.60 | 81,535 | -0.26(-0.29%) |
Feb 01, 2024 | 89.10 | 89.94 | 88.02 | 89.86 | 106,719 | +1.20(+1.35%) |
Jan 31, 2024 | 92.04 | 92.04 | 88.55 | 88.66 | 109,155 | -2.93(-3.20%) |
Jan 30, 2024 | 90.92 | 91.69 | 90.92 | 91.59 | 67,297 | -0.07(-0.08%) |
Jan 29, 2024 | 89.02 | 91.71 | 89.02 | 91.66 | 114,928 | +2.34(+2.62%) |
Jan 26, 2024 | 89.48 | 89.95 | 88.85 | 89.32 | 110,442 | +0.40(+0.45%) |
Jan 25, 2024 | 89.21 | 89.49 | 88.21 | 88.92 | 130,898 | +1.12(+1.27%) |
Jan 24, 2024 | 89.97 | 89.97 | 87.35 | 87.80 | 101,632 | -1.15(-1.29%) |
Jan 23, 2024 | 90.27 | 90.27 | 88.39 | 88.95 | 146,453 | -0.47(-0.52%) |
Jan 22, 2024 | 88.67 | 89.69 | 88.67 | 89.42 | 155,877 | +1.67(+1.90%) |
Jan 19, 2024 | 86.85 | 87.86 | 85.66 | 87.75 | 117,308 | +1.23(+1.42%) |
Jan 18, 2024 | 86.01 | 86.56 | 85.39 | 86.53 | 92,230 | +1.01(+1.18%) |
Jan 17, 2024 | 85.92 | 86.79 | 85.29 | 85.52 | 100,318 | -1.68(-1.92%) |
Jan 16, 2024 | 90.10 | 90.59 | 87.13 | 87.20 | 272,376 | -4.13(-4.52%) |
Jan 12, 2024 | 91.40 | 92.24 | 90.00 | 91.32 | 629,482 | +1.23(+1.36%) |
Jan 11, 2024 | 90.48 | 90.74 | 89.15 | 90.10 | 180,684 | -0.76(-0.83%) |
Jan 10, 2024 | 91.11 | 91.37 | 90.45 | 90.86 | 91,636 | +0.12(+0.13%) |
Jan 09, 2024 | 90.50 | 91.16 | 89.87 | 90.74 | 78,282 | -1.34(-1.45%) |
Jan 08, 2024 | 91.75 | 92.32 | 89.98 | 92.07 | 93,387 | +0.05(+0.05%) |
Jan 05, 2024 | 91.34 | 92.97 | 91.29 | 92.02 | 95,619 | -0.27(-0.29%) |
Jan 04, 2024 | 93.65 | 93.74 | 92.03 | 92.29 | 152,409 | -0.94(-1.01%) |
Jan 03, 2024 | 96.68 | 96.96 | 93.14 | 93.23 | 144,690 | -3.84(-3.96%) |