Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 103.96 | 104.93 | 103.41 | 104.12 | 120,976 | +0.16(+0.15%) |
Mar 27, 2024 | 103.79 | 104.42 | 103.39 | 103.96 | 84,529 | +0.79(+0.77%) |
Mar 26, 2024 | 103.53 | 104.59 | 103.06 | 103.17 | 98,102 | +0.06(+0.06%) |
Mar 25, 2024 | 104.14 | 104.40 | 103.11 | 103.11 | 69,069 | -0.56(-0.54%) |
Mar 22, 2024 | 104.08 | 104.08 | 102.23 | 103.67 | 98,417 | +0.44(+0.43%) |
Mar 21, 2024 | 103.49 | 103.49 | 102.48 | 103.23 | 120,837 | +0.29(+0.28%) |
Mar 20, 2024 | 101.03 | 103.20 | 100.92 | 102.94 | 88,827 | +1.53(+1.51%) |
Mar 19, 2024 | 100.48 | 101.98 | 100.48 | 101.41 | 84,951 | +1.26(+1.26%) |
Mar 18, 2024 | 101.25 | 102.48 | 100.06 | 100.15 | 153,099 | -1.04(-1.03%) |
Mar 15, 2024 | 100.16 | 101.62 | 99.90 | 101.19 | 352,565 | +0.49(+0.49%) |
Mar 14, 2024 | 102.24 | 102.35 | 99.99 | 100.70 | 105,369 | -2.05(-2.00%) |
Mar 13, 2024 | 102.54 | 103.58 | 101.98 | 102.75 | 130,048 | -0.56(-0.54%) |
Mar 12, 2024 | 102.62 | 104.10 | 101.66 | 103.31 | 77,379 | +0.06(+0.06%) |
Mar 11, 2024 | 103.10 | 103.86 | 102.57 | 103.25 | 68,683 | -0.52(-0.50%) |
Mar 08, 2024 | 105.64 | 105.64 | 103.05 | 103.77 | 76,901 | -1.16(-1.11%) |
Mar 07, 2024 | 106.30 | 106.52 | 103.94 | 104.93 | 75,004 | -0.90(-0.86%) |
Mar 06, 2024 | 105.72 | 106.51 | 104.61 | 105.83 | 99,132 | +0.78(+0.74%) |
Mar 05, 2024 | 105.14 | 106.11 | 104.84 | 105.06 | 100,678 | +0.50(+0.48%) |
Mar 04, 2024 | 107.55 | 109.19 | 104.54 | 104.56 | 115,864 | -3.47(-3.21%) |
Mar 01, 2024 | 109.39 | 109.39 | 103.78 | 108.03 | 187,656 | -2.13(-1.93%) |
Feb 29, 2024 | 100.43 | 111.31 | 100.43 | 110.16 | 171,362 | +15.64(+16.55%) |
Feb 28, 2024 | 95.19 | 95.92 | 94.36 | 94.52 | 46,291 | -1.09(-1.14%) |
Feb 27, 2024 | 95.31 | 95.82 | 95.02 | 95.61 | 99,705 | +0.31(+0.32%) |
Feb 26, 2024 | 94.23 | 95.86 | 94.23 | 95.31 | 43,974 | +0.53(+0.56%) |
Feb 23, 2024 | 93.74 | 95.23 | 93.62 | 94.78 | 38,298 | +0.93(+1.00%) |
Feb 22, 2024 | 93.05 | 93.96 | 92.25 | 93.84 | 58,531 | +0.48(+0.51%) |
Feb 21, 2024 | 93.57 | 94.19 | 92.52 | 93.37 | 50,318 | +0.03(+0.03%) |
Feb 20, 2024 | 93.90 | 95.37 | 93.11 | 93.34 | 59,179 | -1.47(-1.55%) |
Feb 16, 2024 | 95.82 | 96.94 | 94.81 | 94.81 | 65,842 | -1.16(-1.21%) |
Feb 15, 2024 | 96.61 | 97.04 | 94.67 | 95.97 | 85,869 | -0.52(-0.54%) |
Feb 14, 2024 | 95.65 | 96.78 | 94.55 | 96.49 | 68,379 | +1.83(+1.93%) |
Feb 13, 2024 | 96.45 | 97.39 | 94.00 | 94.66 | 132,299 | -3.69(-3.75%) |
Feb 12, 2024 | 97.89 | 99.18 | 97.11 | 98.35 | 79,782 | +0.46(+0.47%) |
Feb 09, 2024 | 95.79 | 98.36 | 95.79 | 97.89 | 93,233 | +1.72(+1.79%) |
Feb 08, 2024 | 94.95 | 96.77 | 94.95 | 96.17 | 52,916 | +1.18(+1.25%) |
Feb 07, 2024 | 94.73 | 95.36 | 93.91 | 94.99 | 68,816 | -0.03(-0.03%) |
Feb 06, 2024 | 94.34 | 95.23 | 94.04 | 95.02 | 53,981 | +0.54(+0.57%) |
Feb 05, 2024 | 94.59 | 94.92 | 93.61 | 94.48 | 45,213 | -1.05(-1.10%) |
Feb 02, 2024 | 94.68 | 95.78 | 94.68 | 95.53 | 52,990 | -0.09(-0.09%) |
Feb 01, 2024 | 93.69 | 96.41 | 93.69 | 95.62 | 52,392 | +2.10(+2.24%) |
Jan 31, 2024 | 94.94 | 95.92 | 93.46 | 93.53 | 67,660 | -1.28(-1.35%) |
Jan 30, 2024 | 95.19 | 95.19 | 92.15 | 94.81 | 60,058 | -1.23(-1.28%) |
Jan 29, 2024 | 95.38 | 96.07 | 94.36 | 96.04 | 65,706 | +0.68(+0.71%) |
Jan 26, 2024 | 96.42 | 96.46 | 94.98 | 95.36 | 64,800 | -0.77(-0.80%) |
Jan 25, 2024 | 96.28 | 96.62 | 94.04 | 96.13 | 83,032 | +0.59(+0.61%) |
Jan 24, 2024 | 96.21 | 96.21 | 94.23 | 95.54 | 54,506 | +0.35(+0.37%) |
Jan 23, 2024 | 96.57 | 96.69 | 95.12 | 95.20 | 78,751 | -0.62(-0.64%) |
Jan 22, 2024 | 94.53 | 96.32 | 94.53 | 95.81 | 95,194 | +1.75(+1.86%) |
Jan 19, 2024 | 93.04 | 94.22 | 91.75 | 94.06 | 61,157 | +1.69(+1.83%) |
Jan 18, 2024 | 91.39 | 92.56 | 90.50 | 92.37 | 63,203 | +1.61(+1.77%) |
Jan 17, 2024 | 89.69 | 91.31 | 89.69 | 90.76 | 73,864 | +0.39(+0.43%) |
Jan 16, 2024 | 90.94 | 91.63 | 90.27 | 90.37 | 57,833 | -1.15(-1.26%) |
Jan 12, 2024 | 91.07 | 91.78 | 90.44 | 91.53 | 69,380 | +1.38(+1.53%) |
Jan 11, 2024 | 89.07 | 90.36 | 88.28 | 90.14 | 106,151 | +0.92(+1.04%) |
Jan 10, 2024 | 88.03 | 89.25 | 88.03 | 89.22 | 72,493 | +0.75(+0.84%) |
Jan 09, 2024 | 90.13 | 90.31 | 88.05 | 88.47 | 83,001 | -2.43(-2.67%) |
Jan 08, 2024 | 89.93 | 90.90 | 89.69 | 90.90 | 105,646 | +1.27(+1.42%) |
Jan 05, 2024 | 90.80 | 91.58 | 89.63 | 89.63 | 92,384 | -1.85(-2.02%) |
Jan 04, 2024 | 92.44 | 93.17 | 91.34 | 91.48 | 73,063 | -0.50(-0.54%) |
Jan 03, 2024 | 91.66 | 92.94 | 90.39 | 91.97 | 105,986 | +0.29(+0.31%) |