Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 103.17 | 0 | -0.94(-0.90%) | |||
Mar 27, 2024 | 103.86 | 104.31 | 103.20 | 104.11 | 61,268 | +1.30(+1.26%) |
Mar 26, 2024 | 102.80 | 103.49 | 102.30 | 102.81 | 164,625 | +0.03(+0.03%) |
Mar 25, 2024 | 103.64 | 104.55 | 102.78 | 102.78 | 136,717 | -1.92(-1.83%) |
Mar 22, 2024 | 104.37 | 105.02 | 103.84 | 104.70 | 94,125 | +0.34(+0.33%) |
Mar 21, 2024 | 103.75 | 104.98 | 103.36 | 104.36 | 90,675 | +0.91(+0.88%) |
Mar 20, 2024 | 103.22 | 104.18 | 103.00 | 103.45 | 94,525 | +0.23(+0.22%) |
Mar 19, 2024 | 101.86 | 103.34 | 101.86 | 103.22 | 81,559 | +1.59(+1.56%) |
Mar 18, 2024 | 102.19 | 102.55 | 101.59 | 101.63 | 89,521 | -0.25(-0.25%) |
Mar 15, 2024 | 102.62 | 103.39 | 101.45 | 101.88 | 315,190 | -0.77(-0.75%) |
Mar 14, 2024 | 102.20 | 102.73 | 101.44 | 102.65 | 154,556 | +0.15(+0.15%) |
Mar 13, 2024 | 102.04 | 102.72 | 101.69 | 102.50 | 110,140 | +0.43(+0.42%) |
Mar 12, 2024 | 101.91 | 103.17 | 101.91 | 102.07 | 72,383 | +0.39(+0.38%) |
Mar 11, 2024 | 101.79 | 102.43 | 100.95 | 101.68 | 139,736 | -0.31(-0.30%) |
Mar 08, 2024 | 101.36 | 102.81 | 101.36 | 101.99 | 92,549 | -0.07(-0.07%) |
Mar 07, 2024 | 101.68 | 102.77 | 101.68 | 102.06 | 125,902 | +0.75(+0.74%) |
Mar 06, 2024 | 103.93 | 103.96 | 101.24 | 101.31 | 172,009 | -1.86(-1.80%) |
Mar 05, 2024 | 103.08 | 103.59 | 102.53 | 103.17 | 119,355 | -0.21(-0.20%) |
Mar 04, 2024 | 103.49 | 104.16 | 102.42 | 103.38 | 143,624 | -0.61(-0.59%) |
Mar 01, 2024 | 102.97 | 104.43 | 102.31 | 103.99 | 168,309 | +1.60(+1.56%) |
Feb 29, 2024 | 103.31 | 105.41 | 102.34 | 102.39 | 904,155 | -1.05(-1.02%) |
Feb 28, 2024 | 103.78 | 104.88 | 103.05 | 103.44 | 152,294 | -0.46(-0.44%) |
Feb 27, 2024 | 104.19 | 105.04 | 103.54 | 103.90 | 168,194 | -0.22(-0.21%) |
Feb 26, 2024 | 103.47 | 105.42 | 102.73 | 104.12 | 274,677 | +0.60(+0.58%) |
Feb 23, 2024 | 95.00 | 104.17 | 94.86 | 103.52 | 443,601 | +11.29(+12.24%) |
Feb 22, 2024 | 90.77 | 92.70 | 90.51 | 92.23 | 153,009 | +2.20(+2.44%) |
Feb 21, 2024 | 91.05 | 91.10 | 89.15 | 90.03 | 161,572 | -1.56(-1.70%) |
Feb 20, 2024 | 92.47 | 92.79 | 91.24 | 91.59 | 126,185 | -1.39(-1.49%) |
Feb 16, 2024 | 92.98 | 0 | -0.25(-0.27%) | |||
Feb 15, 2024 | 92.80 | 93.71 | 92.36 | 93.23 | 94,881 | +0.18(+0.19%) |
Feb 14, 2024 | 90.67 | 93.20 | 90.22 | 93.05 | 105,983 | +2.95(+3.27%) |
Feb 13, 2024 | 90.70 | 91.50 | 89.36 | 90.10 | 111,759 | -1.59(-1.73%) |
Feb 12, 2024 | 92.91 | 92.91 | 90.95 | 91.69 | 95,113 | -0.79(-0.85%) |
Feb 09, 2024 | 91.68 | 92.79 | 91.21 | 92.48 | 97,542 | +0.98(+1.07%) |
Feb 08, 2024 | 90.73 | 91.58 | 90.46 | 91.50 | 184,034 | +0.67(+0.74%) |
Feb 07, 2024 | 89.52 | 91.08 | 89.32 | 90.83 | 169,756 | +1.31(+1.46%) |
Feb 06, 2024 | 86.97 | 89.63 | 86.65 | 89.52 | 136,651 | +2.65(+3.05%) |
Feb 05, 2024 | 86.14 | 87.51 | 85.34 | 86.87 | 110,253 | +0.40(+0.46%) |
Feb 02, 2024 | 87.08 | 87.08 | 85.53 | 86.47 | 92,321 | -0.46(-0.53%) |
Feb 01, 2024 | 86.55 | 87.31 | 85.81 | 86.93 | 111,387 | +0.87(+1.01%) |
Jan 31, 2024 | 85.70 | 87.13 | 85.70 | 86.06 | 200,159 | +0.35(+0.41%) |
Jan 30, 2024 | 84.23 | 85.84 | 83.97 | 85.71 | 109,115 | +1.61(+1.91%) |
Jan 29, 2024 | 83.64 | 84.48 | 83.48 | 84.10 | 73,872 | +0.39(+0.47%) |
Jan 26, 2024 | 83.61 | 84.09 | 83.22 | 83.71 | 93,529 | +0.10(+0.12%) |
Jan 25, 2024 | 83.57 | 83.71 | 82.18 | 83.61 | 189,639 | +0.32(+0.38%) |
Jan 24, 2024 | 84.74 | 85.84 | 83.12 | 83.29 | 285,375 | -1.47(-1.73%) |
Jan 23, 2024 | 86.44 | 86.61 | 84.64 | 84.76 | 201,958 | -1.41(-1.64%) |
Jan 22, 2024 | 86.39 | 86.97 | 86.05 | 86.17 | 207,925 | +0.26(+0.30%) |
Jan 19, 2024 | 87.14 | 87.14 | 85.72 | 85.91 | 174,187 | -1.41(-1.61%) |
Jan 18, 2024 | 87.40 | 87.74 | 86.44 | 87.32 | 151,920 | +0.17(+0.20%) |
Jan 17, 2024 | 86.30 | 88.46 | 86.30 | 87.15 | 183,673 | +0.20(+0.23%) |
Jan 16, 2024 | 86.08 | 87.02 | 85.49 | 86.95 | 155,569 | +0.85(+0.99%) |
Jan 15, 2024 | 85.39 | 86.39 | 85.39 | 86.10 | 26,081 | +0.03(+0.03%) |
Jan 12, 2024 | 88.56 | 88.56 | 85.99 | 86.07 | 92,901 | -2.18(-2.47%) |
Jan 11, 2024 | 88.49 | 88.59 | 87.42 | 88.25 | 117,433 | +0.63(+0.72%) |
Jan 10, 2024 | 87.25 | 87.71 | 86.65 | 87.62 | 126,151 | +0.65(+0.75%) |
Jan 09, 2024 | 87.62 | 87.87 | 86.91 | 86.97 | 77,276 | -1.03(-1.17%) |
Jan 08, 2024 | 87.53 | 88.01 | 86.73 | 88.00 | 60,180 | +0.64(+0.73%) |
Jan 05, 2024 | 86.91 | 87.85 | 86.53 | 87.36 | 122,598 | -0.04(-0.05%) |
Jan 04, 2024 | 88.07 | 88.67 | 87.32 | 87.40 | 99,102 | -0.26(-0.30%) |
Jan 03, 2024 | 88.11 | 89.47 | 87.27 | 87.66 | 86,926 | -0.91(-1.03%) |