Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 104.97 | 105.64 | 104.09 | 105.11 | 890,790 | +0.24(+0.23%) |
Mar 27, 2024 | 106.49 | 107.80 | 103.64 | 104.87 | 1,455,093 | +2.55(+2.49%) |
Mar 26, 2024 | 102.91 | 103.04 | 102.09 | 102.32 | 540,619 | -0.35(-0.34%) |
Mar 25, 2024 | 102.15 | 103.22 | 102.11 | 102.67 | 537,124 | +0.62(+0.61%) |
Mar 22, 2024 | 103.62 | 104.20 | 101.36 | 102.05 | 638,484 | -1.16(-1.12%) |
Mar 21, 2024 | 103.58 | 104.71 | 102.75 | 103.21 | 815,987 | +0.62(+0.60%) |
Mar 20, 2024 | 102.28 | 102.89 | 100.68 | 102.59 | 773,267 | +0.07(+0.07%) |
Mar 19, 2024 | 100.40 | 102.76 | 100.20 | 102.52 | 1,207,864 | +2.14(+2.13%) |
Mar 18, 2024 | 98.60 | 100.50 | 97.93 | 100.38 | 1,088,483 | +1.58(+1.60%) |
Mar 15, 2024 | 99.18 | 101.64 | 98.00 | 98.80 | 2,956,306 | -1.24(-1.24%) |
Mar 14, 2024 | 100.29 | 101.10 | 99.28 | 100.04 | 1,348,029 | -0.34(-0.34%) |
Mar 13, 2024 | 99.81 | 101.52 | 99.80 | 100.38 | 1,840,602 | +0.42(+0.42%) |
Mar 12, 2024 | 97.00 | 100.09 | 96.37 | 99.96 | 1,466,962 | +2.89(+2.98%) |
Mar 11, 2024 | 97.86 | 98.24 | 94.50 | 97.07 | 1,358,569 | -1.61(-1.63%) |
Mar 08, 2024 | 98.63 | 100.54 | 98.62 | 98.68 | 1,499,741 | +0.52(+0.53%) |
Mar 07, 2024 | 98.09 | 100.07 | 98.09 | 98.16 | 1,690,130 | +0.82(+0.84%) |
Mar 06, 2024 | 95.71 | 98.22 | 94.66 | 97.34 | 1,871,117 | +1.78(+1.86%) |
Mar 05, 2024 | 93.64 | 96.17 | 93.06 | 95.56 | 1,686,345 | +1.86(+1.99%) |
Mar 04, 2024 | 94.74 | 95.43 | 92.68 | 93.70 | 1,078,409 | -0.59(-0.63%) |
Mar 01, 2024 | 93.40 | 95.68 | 93.27 | 94.29 | 1,927,727 | +1.29(+1.39%) |
Feb 29, 2024 | 90.38 | 93.40 | 90.38 | 93.00 | 2,130,280 | +3.78(+4.24%) |
Feb 28, 2024 | 90.05 | 91.15 | 88.98 | 89.22 | 1,276,382 | -1.01(-1.12%) |
Feb 27, 2024 | 91.81 | 91.81 | 89.51 | 90.23 | 1,495,075 | -1.58(-1.72%) |
Feb 26, 2024 | 93.08 | 93.79 | 91.80 | 91.81 | 1,415,735 | -0.99(-1.07%) |
Feb 23, 2024 | 92.65 | 94.16 | 92.50 | 92.80 | 835,575 | +0.42(+0.45%) |
Feb 22, 2024 | 92.39 | 92.90 | 91.87 | 92.38 | 737,802 | +0.92(+1.01%) |
Feb 21, 2024 | 90.72 | 91.66 | 90.50 | 91.46 | 763,165 | +0.29(+0.32%) |
Feb 20, 2024 | 89.93 | 91.45 | 89.18 | 91.17 | 1,002,195 | +0.24(+0.26%) |
Feb 16, 2024 | 89.38 | 91.82 | 88.94 | 90.93 | 1,006,798 | +1.03(+1.15%) |
Feb 15, 2024 | 88.77 | 90.24 | 88.57 | 89.90 | 874,267 | +1.96(+2.23%) |
Feb 14, 2024 | 88.98 | 89.62 | 87.06 | 87.94 | 814,407 | -0.13(-0.15%) |
Feb 13, 2024 | 88.34 | 89.69 | 86.90 | 88.07 | 1,064,735 | -2.47(-2.73%) |
Feb 12, 2024 | 88.09 | 90.59 | 87.43 | 90.54 | 1,189,457 | +2.45(+2.78%) |
Feb 09, 2024 | 89.32 | 90.25 | 87.59 | 88.09 | 1,316,066 | -0.93(-1.04%) |
Feb 08, 2024 | 89.65 | 91.85 | 86.70 | 89.02 | 2,203,924 | +0.91(+1.03%) |
Feb 07, 2024 | 88.85 | 90.19 | 87.97 | 88.11 | 1,174,999 | -0.33(-0.37%) |
Feb 06, 2024 | 90.00 | 90.39 | 87.70 | 88.44 | 1,022,012 | -1.60(-1.78%) |
Feb 05, 2024 | 88.74 | 90.44 | 88.01 | 90.04 | 1,322,573 | +0.71(+0.79%) |
Feb 02, 2024 | 87.99 | 90.01 | 87.36 | 89.33 | 960,802 | +0.22(+0.25%) |
Feb 01, 2024 | 85.03 | 89.88 | 85.03 | 89.11 | 2,594,171 | +6.37(+7.70%) |
Jan 31, 2024 | 82.15 | 84.33 | 82.15 | 82.74 | 906,761 | +0.00(+0.00%) |
Jan 30, 2024 | 85.30 | 86.50 | 82.67 | 82.74 | 1,146,868 | -0.83(-0.99%) |
Jan 29, 2024 | 82.52 | 83.65 | 82.42 | 83.57 | 537,531 | +0.68(+0.82%) |
Jan 26, 2024 | 83.02 | 83.85 | 82.45 | 82.89 | 705,935 | +0.23(+0.28%) |
Jan 25, 2024 | 80.53 | 82.74 | 80.53 | 82.66 | 1,368,893 | +3.01(+3.78%) |
Jan 24, 2024 | 81.33 | 81.47 | 79.00 | 79.65 | 662,618 | -0.82(-1.02%) |
Jan 23, 2024 | 81.44 | 82.93 | 79.62 | 80.47 | 745,942 | -0.93(-1.14%) |
Jan 22, 2024 | 82.88 | 83.87 | 81.21 | 81.40 | 957,973 | -0.77(-0.94%) |
Jan 19, 2024 | 80.57 | 82.33 | 80.05 | 82.17 | 1,108,300 | +1.79(+2.23%) |
Jan 18, 2024 | 79.36 | 81.59 | 78.77 | 80.38 | 1,107,765 | +1.64(+2.08%) |
Jan 17, 2024 | 79.77 | 80.58 | 78.03 | 78.74 | 1,117,721 | -2.22(-2.74%) |
Jan 16, 2024 | 80.07 | 81.34 | 79.84 | 80.96 | 997,410 | -0.18(-0.22%) |
Jan 12, 2024 | 82.33 | 83.13 | 80.85 | 81.14 | 1,099,970 | -0.36(-0.44%) |
Jan 11, 2024 | 79.89 | 81.88 | 79.31 | 81.50 | 891,739 | +1.51(+1.89%) |
Jan 10, 2024 | 79.30 | 80.57 | 78.27 | 79.99 | 632,866 | +0.63(+0.79%) |
Jan 09, 2024 | 78.86 | 80.27 | 78.00 | 79.36 | 775,565 | +0.03(+0.04%) |
Jan 08, 2024 | 76.14 | 79.55 | 75.83 | 79.33 | 1,231,703 | +3.42(+4.51%) |
Jan 05, 2024 | 73.85 | 76.58 | 73.21 | 75.91 | 1,250,021 | +1.74(+2.35%) |
Jan 04, 2024 | 74.24 | 75.67 | 74.01 | 74.17 | 692,865 | -0.03(-0.04%) |
Jan 03, 2024 | 74.87 | 75.44 | 73.35 | 74.20 | 934,765 | -1.83(-2.41%) |