Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 96.28 | 97.20 | 96.15 | 96.73 | 1,524,700 | +0.85(+0.89%) |
Mar 27, 2024 | 95.50 | 95.90 | 95.27 | 95.88 | 2,432,087 | +0.61(+0.64%) |
Mar 26, 2024 | 95.50 | 95.56 | 95.07 | 95.27 | 944,216 | -0.46(-0.48%) |
Mar 25, 2024 | 96.15 | 96.29 | 95.73 | 95.73 | 3,641,761 | -0.50(-0.52%) |
Mar 22, 2024 | 96.24 | 96.51 | 96.08 | 96.23 | 657,587 | +0.15(+0.16%) |
Mar 21, 2024 | 96.40 | 96.79 | 96.04 | 96.08 | 943,785 | +0.03(+0.03%) |
Mar 20, 2024 | 95.72 | 96.15 | 95.25 | 96.05 | 935,128 | -0.27(-0.28%) |
Mar 19, 2024 | 96.18 | 96.50 | 95.90 | 96.32 | 1,221,851 | +0.40(+0.42%) |
Mar 18, 2024 | 96.95 | 97.02 | 95.91 | 95.92 | 1,223,210 | -1.35(-1.39%) |
Mar 15, 2024 | 98.18 | 98.32 | 96.69 | 97.27 | 1,541,064 | -0.86(-0.88%) |
Mar 14, 2024 | 98.41 | 98.48 | 97.82 | 98.13 | 834,434 | -0.87(-0.88%) |
Mar 13, 2024 | 99.70 | 99.79 | 98.86 | 99.00 | 916,059 | -0.77(-0.77%) |
Mar 12, 2024 | 99.80 | 100.03 | 99.33 | 99.77 | 1,495,903 | -1.60(-1.58%) |
Mar 11, 2024 | 101.05 | 101.81 | 100.53 | 101.37 | 1,592,175 | +0.66(+0.66%) |
Mar 08, 2024 | 100.01 | 100.87 | 99.97 | 100.71 | 888,459 | +0.78(+0.78%) |
Mar 07, 2024 | 100.50 | 100.63 | 99.57 | 99.93 | 1,497,290 | +1.03(+1.04%) |
Mar 06, 2024 | 98.57 | 99.28 | 98.52 | 98.90 | 1,292,602 | +0.52(+0.53%) |
Mar 05, 2024 | 98.57 | 98.78 | 97.99 | 98.38 | 779,316 | +0.13(+0.13%) |
Mar 04, 2024 | 97.75 | 98.42 | 97.66 | 98.25 | 868,061 | -0.09(-0.09%) |
Mar 01, 2024 | 98.29 | 98.43 | 97.80 | 98.34 | 1,658,576 | +1.05(+1.08%) |
Feb 29, 2024 | 98.64 | 98.64 | 97.24 | 97.29 | 3,370,912 | -1.20(-1.22%) |
Feb 28, 2024 | 99.44 | 99.50 | 98.33 | 98.50 | 2,200,690 | -0.90(-0.90%) |
Feb 27, 2024 | 99.33 | 99.64 | 99.15 | 99.39 | 1,317,250 | -0.10(-0.10%) |
Feb 26, 2024 | 100.77 | 100.84 | 99.42 | 99.49 | 2,132,760 | -0.63(-0.63%) |
Feb 23, 2024 | 99.94 | 100.35 | 99.84 | 100.11 | 1,835,539 | +1.06(+1.07%) |
Feb 22, 2024 | 98.77 | 99.22 | 98.58 | 99.05 | 1,807,471 | +0.23(+0.23%) |
Feb 21, 2024 | 98.33 | 98.94 | 98.33 | 98.82 | 2,033,019 | -0.15(-0.16%) |
Feb 20, 2024 | 99.35 | 99.70 | 98.52 | 98.98 | 2,093,758 | +2.44(+2.53%) |
Feb 16, 2024 | 96.36 | 96.91 | 96.25 | 96.54 | 922,326 | +0.54(+0.56%) |
Feb 15, 2024 | 95.69 | 96.52 | 95.69 | 96.00 | 1,188,608 | +0.56(+0.59%) |
Feb 14, 2024 | 95.43 | 95.66 | 95.11 | 95.44 | 1,379,235 | -0.01(-0.01%) |
Feb 13, 2024 | 96.54 | 96.76 | 95.21 | 95.45 | 1,644,284 | -1.42(-1.46%) |
Feb 12, 2024 | 95.93 | 96.93 | 95.86 | 96.87 | 1,194,003 | -0.48(-0.49%) |
Feb 09, 2024 | 97.30 | 97.50 | 97.05 | 97.35 | 1,194,319 | -0.32(-0.33%) |
Feb 08, 2024 | 98.13 | 98.38 | 96.93 | 97.67 | 1,697,084 | -2.02(-2.03%) |
Feb 07, 2024 | 100.05 | 100.44 | 99.65 | 99.69 | 925,876 | -0.27(-0.27%) |
Feb 06, 2024 | 99.55 | 100.14 | 99.21 | 99.96 | 1,055,179 | +0.26(+0.26%) |
Feb 05, 2024 | 99.77 | 100.18 | 99.56 | 99.70 | 1,467,948 | -0.24(-0.24%) |
Feb 02, 2024 | 100.98 | 101.24 | 99.41 | 99.94 | 1,714,506 | -1.55(-1.53%) |
Feb 01, 2024 | 101.24 | 102.04 | 100.78 | 101.49 | 2,058,890 | +1.79(+1.80%) |
Jan 31, 2024 | 101.70 | 101.90 | 98.86 | 99.70 | 3,475,325 | -4.12(-3.97%) |
Jan 30, 2024 | 103.40 | 103.91 | 102.83 | 103.82 | 1,428,126 | -0.19(-0.19%) |
Jan 29, 2024 | 103.58 | 104.03 | 103.31 | 104.02 | 961,170 | +0.76(+0.74%) |
Jan 26, 2024 | 103.39 | 103.55 | 102.91 | 103.26 | 989,930 | +0.16(+0.16%) |
Jan 25, 2024 | 103.18 | 103.37 | 102.70 | 103.09 | 982,926 | -0.54(-0.52%) |
Jan 24, 2024 | 104.04 | 104.48 | 103.63 | 103.63 | 1,207,429 | -0.17(-0.17%) |
Jan 23, 2024 | 103.52 | 103.82 | 102.99 | 103.81 | 1,404,037 | -0.71(-0.68%) |
Jan 22, 2024 | 104.41 | 104.82 | 104.25 | 104.52 | 1,142,165 | +0.23(+0.22%) |
Jan 19, 2024 | 103.63 | 104.30 | 103.20 | 104.29 | 1,248,086 | +0.19(+0.19%) |
Jan 18, 2024 | 103.51 | 104.11 | 103.15 | 104.09 | 1,059,303 | -0.22(-0.21%) |
Jan 17, 2024 | 104.28 | 104.46 | 103.58 | 104.32 | 1,499,630 | +0.55(+0.53%) |
Jan 16, 2024 | 103.70 | 104.15 | 103.44 | 103.77 | 975,810 | +0.23(+0.22%) |
Jan 12, 2024 | 103.52 | 103.96 | 103.31 | 103.53 | 994,340 | -0.15(-0.14%) |
Jan 11, 2024 | 103.29 | 103.74 | 102.64 | 103.68 | 1,215,437 | +0.15(+0.15%) |
Jan 10, 2024 | 103.16 | 103.87 | 103.14 | 103.53 | 1,638,275 | +1.01(+0.99%) |
Jan 09, 2024 | 102.71 | 103.47 | 102.35 | 102.51 | 1,958,042 | -0.67(-0.64%) |
Jan 08, 2024 | 103.35 | 103.48 | 101.64 | 103.18 | 2,494,411 | +0.74(+0.72%) |
Jan 05, 2024 | 102.05 | 103.00 | 101.97 | 102.44 | 1,336,678 | +0.71(+0.70%) |
Jan 04, 2024 | 101.17 | 101.90 | 101.04 | 101.72 | 1,074,674 | +0.72(+0.72%) |
Jan 03, 2024 | 99.37 | 101.22 | 99.20 | 101.00 | 2,481,387 | +3.68(+3.78%) |